The closing price for United States Steel (X) in July 2011 was $35.81, on July 29, 2011. It was down 13% for the month. The latest price is $41.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2011 | $35.13 | $36.29 | $34.97 | $35.81 | 6,859,925 |
July 28 2011 | $35.68 | $36.61 | $35.37 | $35.58 | 7,904,410 |
July 27 2011 | $36.69 | $36.90 | $35.60 | $35.65 | 10,462,120 |
July 26 2011 | $38.38 | $38.38 | $36.11 | $36.38 | 22,080,289 |
July 25 2011 | $39.55 | $40.04 | $39.42 | $39.66 | 5,234,947 |
July 22 2011 | $39.93 | $40.30 | $39.46 | $40.13 | 4,508,656 |
July 21 2011 | $39.00 | $40.16 | $38.73 | $39.98 | 6,578,058 |
July 20 2011 | $38.67 | $39.12 | $38.24 | $38.84 | 5,336,336 |
July 19 2011 | $38.06 | $38.46 | $37.75 | $38.44 | 7,158,996 |
July 18 2011 | $38.43 | $38.83 | $37.46 | $37.75 | 7,534,254 |
July 15 2011 | $38.51 | $38.76 | $38.18 | $38.52 | 7,930,305 |
July 14 2011 | $39.63 | $39.63 | $37.70 | $38.31 | 11,863,580 |
July 13 2011 | $38.96 | $40.07 | $38.79 | $39.47 | 6,956,546 |
July 12 2011 | $38.78 | $39.22 | $38.42 | $38.63 | 6,371,900 |
July 11 2011 | $39.61 | $39.78 | $38.84 | $38.99 | 7,024,727 |
July 08 2011 | $40.18 | $40.58 | $39.82 | $40.35 | 6,399,619 |
July 07 2011 | $41.10 | $41.34 | $40.61 | $41.06 | 7,220,762 |
July 06 2011 | $41.59 | $41.73 | $40.25 | $40.50 | 11,128,150 |
July 05 2011 | $41.91 | $42.38 | $41.45 | $41.95 | 6,351,876 |
July 01 2011 | $41.18 | $42.12 | $40.80 | $42.01 | 7,085,864 |
Daily pricing data for United States Steel dates back to 4/12/1991, and may be incomplete.
