Skip to main content

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.77 18.09 17.29 17.64 10,519,213 +0.12(+0.67%)
Aug 30, 2012 17.79 17.82 17.38 17.52 8,812,102 -0.44(-2.47%)
Aug 29, 2012 18.57 18.58 17.94 17.97 9,602,252 -0.73(-3.88%)
Aug 27, 2012 18.92 19.10 18.57 18.69 7,129,718 -0.18(-0.96%)
Aug 24, 2012 19.14 19.17 18.55 18.87 9,889,896 -0.34(-1.79%)
Aug 23, 2012 20.24 20.33 19.13 19.22 12,403,797 -1.43(-6.94%)
Aug 22, 2012 20.58 20.72 20.15 20.65 7,643,811 -0.08(-0.39%)
Aug 21, 2012 20.70 21.26 20.62 20.73 8,245,162 +0.17(+0.84%)
Aug 20, 2012 20.46 20.63 19.98 20.56 6,064,524 +0.07(+0.35%)
Aug 17, 2012 20.68 21.13 20.35 20.49 8,374,708 -0.13(-0.62%)
Aug 16, 2012 20.44 20.90 20.21 20.62 6,827,395 +0.33(+1.61%)
Aug 15, 2012 20.42 20.42 19.77 20.29 7,885,179 -0.24(-1.19%)
Aug 14, 2012 20.94 21.00 20.40 20.53 5,730,366 -0.20(-0.96%)
Aug 13, 2012 21.30 21.30 20.29 20.73 8,515,238 -0.50(-2.35%)
Aug 10, 2012 21.07 21.28 20.95 21.23 5,198,818 -0.01(-0.04%)
Aug 09, 2012 20.98 21.62 20.96 21.24 7,564,193 +0.21(+0.99%)
Aug 08, 2012 20.63 21.25 20.56 21.03 5,583,348 +0.12(+0.56%)
Aug 07, 2012 21.01 21.31 20.61 20.91 9,175,766 +0.15(+0.74%)
Aug 06, 2012 19.74 21.13 19.59 20.76 13,020,760 +1.10(+5.62%)
Aug 03, 2012 19.54 19.91 19.43 19.66 7,155,751 +0.60(+3.13%)
Aug 02, 2012 19.07 19.55 18.57 19.06 11,141,130 -0.50(-2.55%)
Aug 01, 2012 18.82 19.98 18.68 19.56 16,512,073 +0.87(+4.65%)
Jul 31, 2012 17.48 19.19 17.25 18.69 27,853,650 +1.57(+9.14%)
Jul 30, 2012 17.20 17.44 16.91 17.12 6,699,757 -0.14(-0.84%)
Jul 27, 2012 16.74 17.47 16.48 17.27 9,166,461 +0.74(+4.49%)
Jul 26, 2012 16.70 16.76 16.17 16.53 6,636,475 +0.30(+1.84%)
Jul 25, 2012 16.66 16.82 16.11 16.23 6,953,727 -0.26(-1.59%)
Jul 24, 2012 17.07 17.19 16.30 16.49 7,725,573 -0.34(-2.04%)
Jul 23, 2012 16.70 16.89 16.42 16.83 7,968,232 -0.19(-1.12%)
Jul 20, 2012 17.67 17.77 16.99 17.02 8,516,076 -0.83(-4.66%)
Jul 19, 2012 17.71 18.15 17.66 17.86 7,233,780 +0.28(+1.60%)
Jul 18, 2012 17.51 17.85 17.26 17.58 7,720,401 -0.02(-0.10%)
Jul 17, 2012 18.06 18.06 17.42 17.59 7,939,230 -0.30(-1.67%)
Jul 16, 2012 18.14 18.39 17.83 17.89 7,443,490 -0.43(-2.32%)
Jul 13, 2012 18.41 18.53 17.98 18.32 6,565,709 +0.05(+0.30%)
Jul 12, 2012 18.38 18.55 17.77 18.26 9,410,792 -0.41(-2.18%)
Jul 11, 2012 18.44 18.82 18.34 18.67 6,744,764 +0.32(+1.73%)
Jul 10, 2012 18.82 19.07 18.18 18.35 6,584,513 -0.34(-1.84%)
Jul 09, 2012 18.96 19.00 18.50 18.70 5,912,831 -0.29(-1.53%)
Jul 06, 2012 18.85 19.08 18.62 18.99 6,826,677 -0.25(-1.32%)
Jul 05, 2012 19.44 19.57 19.07 19.24 7,331,992 -0.34(-1.76%)
Jul 03, 2012 19.18 20.02 19.13 19.58 7,855,324 +0.64(+3.39%)
Jul 02, 2012 18.58 19.04 18.26 18.94 8,705,792 +0.30(+1.60%)
Jun 29, 2012 19.46 19.51 18.43 18.64 14,674,221 -0.17(-0.91%)
Jun 28, 2012 17.60 18.86 17.53 18.82 15,574,008 +0.95(+5.32%)
Jun 27, 2012 17.01 18.04 16.88 17.86 8,837,190 +0.92(+5.42%)
Jun 26, 2012 17.01 17.22 16.71 16.95 7,679,618 -0.03(-0.19%)
Jun 25, 2012 17.01 17.13 16.60 16.98 10,105,984 -0.35(-2.04%)
Jun 22, 2012 17.25 17.43 16.88 17.33 8,276,353 +0.25(+1.48%)
Jun 21, 2012 18.15 18.17 17.06 17.08 10,855,259 -1.11(-6.12%)
Jun 20, 2012 18.22 18.88 18.01 18.19 17,755,740 -0.05(-0.25%)
Jun 19, 2012 17.12 18.34 16.90 18.24 16,530,668 +1.57(+9.45%)
Jun 18, 2012 16.87 16.91 16.45 16.66 9,399,718 -0.55(-3.21%)
Jun 15, 2012 16.90 17.23 16.61 17.21 10,967,286 +0.27(+1.60%)
Jun 14, 2012 16.34 16.94 16.17 16.94 12,164,345 +0.62(+3.83%)
Jun 13, 2012 16.41 16.85 16.24 16.32 12,007,043 -0.33(-1.96%)
Jun 12, 2012 16.25 16.74 15.99 16.64 12,566,142 +0.45(+2.79%)
Jun 11, 2012 17.68 17.69 16.18 16.19 16,029,468 -1.12(-6.48%)
Jun 08, 2012 17.69 17.73 17.09 17.31 18,495,862 -0.69(-3.82%)
Jun 07, 2012 18.71 19.12 17.96 18.00 11,441,373 -0.13(-0.70%)
Jun 06, 2012 17.71 18.25 17.56 18.13 13,284,453 +0.72(+4.16%)
Jun 05, 2012 17.29 17.58 17.06 17.40 8,896,261 +0.13(+0.73%)
Jun 04, 2012 17.56 17.72 16.89 17.28 12,725,488 -0.20(-1.14%)
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.