The closing price for United States Steel (X) in 2011 was $23.81, on December 30, 2011. It was down 55.1% for the year. The latest price is $38.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $23.03 | $23.84 | $22.96 | $23.81 | 6,725,472 |
December 29 2011 | $22.81 | $23.25 | $22.67 | $23.09 | 4,885,580 |
December 28 2011 | $23.58 | $23.71 | $22.59 | $22.80 | 8,200,901 |
December 27 2011 | $23.54 | $24.10 | $23.54 | $23.57 | 5,916,604 |
December 23 2011 | $23.54 | $23.62 | $23.07 | $23.58 | 6,017,685 |
December 22 2011 | $23.00 | $23.56 | $22.83 | $23.38 | 8,627,187 |
December 21 2011 | $22.48 | $22.71 | $22.02 | $22.59 | 5,927,468 |
December 20 2011 | $22.09 | $22.67 | $22.00 | $22.55 | 8,737,189 |
December 19 2011 | $23.31 | $23.42 | $21.30 | $21.46 | 12,849,840 |
December 16 2011 | $23.06 | $23.57 | $22.77 | $23.27 | 11,314,390 |
December 15 2011 | $23.39 | $23.66 | $22.52 | $22.77 | 11,712,910 |
December 14 2011 | $22.83 | $23.47 | $22.36 | $22.85 | 11,532,210 |
December 13 2011 | $23.66 | $24.20 | $22.95 | $23.19 | 14,408,220 |
December 12 2011 | $24.05 | $24.05 | $22.95 | $23.46 | 9,685,280 |
December 09 2011 | $24.14 | $24.95 | $24.02 | $24.72 | 11,234,730 |
December 08 2011 | $25.31 | $25.44 | $23.83 | $23.94 | 13,755,330 |
December 07 2011 | $25.14 | $25.57 | $24.85 | $25.51 | 11,711,400 |
December 06 2011 | $25.42 | $25.81 | $24.82 | $25.43 | 10,381,250 |
December 05 2011 | $25.89 | $26.30 | $25.33 | $25.65 | 13,771,430 |
December 02 2011 | $25.05 | $25.78 | $24.75 | $25.02 | 15,164,960 |
December 01 2011 | $24.26 | $24.66 | $23.66 | $24.52 | 12,784,900 |
November 30 2011 | $22.79 | $24.61 | $22.76 | $24.56 | 18,867,891 |
November 29 2011 | $21.66 | $21.98 | $21.14 | $21.30 | 8,524,419 |
November 28 2011 | $21.26 | $21.90 | $21.24 | $21.74 | 11,367,460 |
November 25 2011 | $20.04 | $20.64 | $19.99 | $20.04 | 5,540,652 |
Daily pricing data for United States Steel dates back to 4/12/1991, and may be incomplete.
