Skip to main content

United States Steel Corp (NY: X )

41.16 +0.14 (+0.34%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 20.25 20.57 20.18 20.35 8,164,331 +0.03(+0.13%)
Jan 30, 2013 21.12 21.28 20.18 20.32 14,844,339 -0.80(-3.79%)
Jan 29, 2013 22.02 22.15 21.05 21.12 13,105,971 -0.47(-2.19%)
Jan 28, 2013 22.31 22.32 21.51 21.59 10,188,734 -0.74(-3.30%)
Jan 25, 2013 22.20 22.36 21.85 22.33 7,107,752 +0.28(+1.28%)
Jan 24, 2013 22.66 22.93 21.99 22.05 8,346,899 -0.70(-3.08%)
Jan 23, 2013 22.96 22.96 22.35 22.75 7,644,134 -0.17(-0.75%)
Jan 22, 2013 22.64 22.97 22.39 22.92 8,140,905 +0.37(+1.66%)
Jan 18, 2013 22.58 22.70 22.12 22.55 7,585,045 +0.06(+0.28%)
Jan 17, 2013 22.45 22.66 22.27 22.48 5,344,890 +0.16(+0.73%)
Jan 16, 2013 22.30 22.42 22.07 22.32 5,722,264 -0.20(-0.89%)
Jan 15, 2013 22.07 22.63 21.98 22.52 6,259,986 +0.33(+1.48%)
Jan 14, 2013 22.71 22.89 22.07 22.19 7,505,742 -0.46(-2.01%)
Jan 11, 2013 23.39 23.39 22.53 22.65 7,983,575 -0.77(-3.30%)
Jan 10, 2013 23.44 23.76 23.13 23.42 8,701,515 +0.25(+1.06%)
Jan 09, 2013 22.98 23.34 22.58 23.18 9,416,630 +0.41(+1.80%)
Jan 08, 2013 23.38 23.40 22.70 22.77 7,280,065 -0.64(-2.72%)
Jan 07, 2013 23.18 23.80 23.16 23.40 7,346,640 +0.01(+0.04%)
Jan 04, 2013 23.26 23.48 23.06 23.39 6,372,199 +0.25(+1.10%)
Jan 03, 2013 23.48 23.93 23.08 23.14 9,704,945 -0.43(-1.82%)
Jan 02, 2013 22.98 23.60 21.71 23.57 17,168,292 +1.86(+8.55%)
Dec 31, 2012 21.07 21.74 20.87 21.71 8,900,050 +0.75(+3.56%)
Dec 28, 2012 21.19 21.35 20.89 20.96 5,942,028 -0.56(-2.58%)
Dec 27, 2012 22.24 22.31 21.19 21.52 7,749,690 -0.56(-2.56%)
Dec 26, 2012 21.99 22.56 21.99 22.08 4,624,181 +0.18(+0.83%)
Dec 24, 2012 21.79 21.91 21.51 21.90 2,038,864 +0.11(+0.50%)
Dec 21, 2012 21.84 22.07 21.52 21.79 10,494,546 -0.62(-2.76%)
Dec 20, 2012 22.18 22.41 21.94 22.41 6,099,514 +0.17(+0.78%)
Dec 19, 2012 22.32 22.53 22.10 22.24 7,097,126 +0.00(+0.00%)
Dec 18, 2012 21.98 22.31 21.85 22.24 9,231,929 +0.37(+1.71%)
Dec 17, 2012 22.03 22.38 21.59 21.87 12,384,716 +0.15(+0.71%)
Dec 14, 2012 20.48 21.92 20.46 21.71 21,776,360 +1.38(+6.81%)
Dec 13, 2012 20.22 20.76 20.17 20.33 9,176,244 +0.15(+0.77%)
Dec 12, 2012 20.50 20.79 19.97 20.17 12,213,810 -0.23(-1.12%)
Dec 11, 2012 20.06 20.61 19.81 20.40 11,320,141 +0.51(+2.56%)
Dec 10, 2012 19.54 20.15 19.50 19.89 8,525,517 +0.07(+0.37%)
Dec 07, 2012 20.14 20.24 19.71 19.82 5,797,439 -0.21(-1.05%)
Dec 06, 2012 20.02 20.25 19.73 20.03 5,775,421 -0.05(-0.27%)
Dec 05, 2012 19.87 20.25 19.72 20.08 7,657,426 +0.36(+1.85%)
Dec 04, 2012 19.44 20.02 19.39 19.72 6,295,497 +0.09(+0.46%)
Nov 30, 2012 19.84 20.15 19.48 19.63 6,343,594 -0.20(-1.01%)
Nov 29, 2012 19.97 20.24 19.70 19.83 8,022,323 +0.04(+0.18%)
Nov 28, 2012 19.24 19.80 19.04 19.79 7,647,867 +0.44(+2.26%)
Nov 27, 2012 19.56 19.93 19.31 19.35 5,639,008 -0.32(-1.62%)
Nov 26, 2012 19.54 19.94 19.44 19.67 4,723,831 -0.03(-0.14%)
Nov 23, 2012 19.99 20.03 19.50 19.70 3,631,430 -0.05(-0.28%)
Nov 21, 2012 19.28 19.75 19.01 19.75 7,333,282 +0.56(+2.94%)
Nov 20, 2012 19.22 19.49 19.04 19.19 5,872,937 -0.06(-0.33%)
Nov 19, 2012 18.83 19.29 18.83 19.25 9,371,087 +0.99(+5.43%)
Nov 16, 2012 18.27 18.51 17.81 18.26 10,831,276 -0.07(-0.40%)
Nov 15, 2012 18.51 18.90 18.09 18.33 8,549,536 -0.21(-1.13%)
Nov 14, 2012 19.58 19.64 18.43 18.54 11,267,382 -0.86(-4.41%)
Nov 13, 2012 19.20 19.52 19.12 19.40 9,095,720 -0.20(-1.02%)
Nov 12, 2012 19.50 19.76 19.33 19.60 4,873,402 +0.39(+2.04%)
Nov 09, 2012 19.13 19.94 19.07 19.21 9,229,538 +0.00(+0.00%)
Nov 08, 2012 19.53 19.93 19.10 19.21 6,719,180 -0.37(-1.90%)
Nov 07, 2012 19.70 19.94 19.33 19.58 9,991,778 -0.64(-3.14%)
Nov 06, 2012 19.70 20.41 19.19 20.22 11,662,328 +1.03(+5.35%)
Nov 05, 2012 18.84 19.49 18.79 19.19 8,983,466 +0.26(+1.39%)
Nov 02, 2012 19.88 19.99 18.75 18.93 11,509,259 -0.64(-3.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.