United States Steel Corp (NY: X )

22.02 USD -0.70 (-3.08%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.51 22.86 19.95 22.54 32,865,772 +0.32(+1.44%)
Jan 30, 2019 21.55 22.81 21.54 22.22 16,304,395 +0.91(+4.27%)
Jan 29, 2019 22.01 22.25 21.08 21.31 13,136,337 -0.40(-1.84%)
Jan 28, 2019 21.69 21.78 20.98 21.71 13,083,395 +0.07(+0.32%)
Jan 25, 2019 21.16 21.73 20.98 21.64 12,637,600 +0.93(+4.49%)
Jan 24, 2019 20.47 20.92 20.36 20.71 7,979,104 +0.08(+0.39%)
Jan 23, 2019 21.00 21.05 20.31 20.63 5,980,961 -0.24(-1.15%)
Jan 22, 2019 21.12 21.15 20.38 20.87 10,288,931 -0.63(-2.93%)
Jan 18, 2019 21.25 21.74 20.97 21.50 8,169,100 +0.28(+1.32%)
Jan 17, 2019 20.60 21.53 20.52 21.22 10,809,046 +0.59(+2.86%)
Jan 16, 2019 20.30 20.97 20.29 20.63 8,013,632 +0.44(+2.18%)
Jan 15, 2019 20.86 21.10 19.93 20.19 9,182,900 -0.63(-3.03%)
Jan 14, 2019 20.78 21.25 20.50 20.82 6,600,880 -0.22(-1.05%)
Jan 11, 2019 20.84 21.08 20.51 21.04 8,024,200 +0.05(+0.24%)
Jan 10, 2019 20.59 21.15 20.42 20.99 7,287,193 +0.15(+0.72%)
Jan 09, 2019 20.94 21.00 20.15 20.84 9,684,551 +0.14(+0.68%)
Jan 08, 2019 20.57 21.20 20.36 20.70 8,280,807 +0.25(+1.22%)
Jan 07, 2019 20.93 21.00 20.16 20.45 12,316,779 +0.11(+0.54%)
Jan 04, 2019 18.84 20.54 18.78 20.34 10,737,700 +1.86(+10.06%)
Jan 03, 2019 18.38 18.92 18.27 18.48 8,271,701 -0.03(-0.16%)
Jan 02, 2019 17.79 18.82 17.64 18.51 7,801,582 +0.27(+1.48%)
Dec 31, 2018 18.40 18.65 17.86 18.24 5,446,700 -0.01(-0.05%)
Dec 28, 2018 18.33 18.59 17.97 18.25 7,349,800 -0.11(-0.60%)
Dec 27, 2018 17.90 18.36 17.58 18.36 9,699,809 -0.04(-0.22%)
Dec 26, 2018 17.45 18.42 17.08 18.40 8,229,130 +1.13(+6.54%)
Dec 24, 2018 17.95 18.06 17.25 17.27 5,377,800 -0.92(-5.06%)
Dec 21, 2018 18.56 18.78 18.11 18.19 8,947,200 -0.29(-1.57%)
Dec 20, 2018 18.91 19.32 18.28 18.48 8,941,616 -0.34(-1.81%)
Dec 19, 2018 19.78 20.37 18.62 18.82 11,373,463 -1.24(-6.18%)
Dec 18, 2018 20.00 20.38 19.83 20.06 9,198,643 +0.23(+1.16%)
Dec 17, 2018 20.01 20.88 19.60 19.83 9,796,528 -0.19(-0.95%)
Dec 14, 2018 20.00 20.79 19.84 20.02 8,217,200 -0.19(-0.94%)
Dec 13, 2018 20.71 20.81 20.16 20.21 6,249,664 -0.49(-2.37%)
Dec 12, 2018 20.79 21.19 20.67 20.70 6,440,300 +0.18(+0.88%)
Dec 11, 2018 21.24 21.30 20.45 20.52 6,713,481 -0.30(-1.44%)
Dec 10, 2018 21.25 21.53 20.30 20.82 7,132,570 -0.49(-2.30%)
Dec 07, 2018 22.27 22.47 21.17 21.31 7,190,000 -0.70(-3.18%)
Dec 06, 2018 21.88 22.38 21.47 22.01 9,459,674 -0.56(-2.48%)
Dec 04, 2018 23.59 23.90 22.53 22.57 11,663,700 -1.19(-5.01%)
Dec 03, 2018 24.05 24.22 23.28 23.76 11,422,269 +0.70(+3.04%)
Nov 30, 2018 22.97 23.44 22.71 23.06 6,662,900 -0.09(-0.39%)
Nov 29, 2018 23.32 23.47 22.52 23.15 9,010,102 -0.26(-1.11%)
Nov 28, 2018 22.85 23.41 21.96 23.41 13,327,335 +0.49(+2.14%)
Nov 27, 2018 24.34 24.76 22.63 22.92 20,032,106 -2.08(-8.32%)
Nov 26, 2018 25.80 26.12 24.80 25.00 9,305,556 -0.72(-2.80%)
Nov 23, 2018 25.58 26.32 25.38 25.72 3,964,400 -0.58(-2.21%)
Nov 21, 2018 26.30 26.30 26.30 0 +0.59(+2.29%)
Nov 20, 2018 26.52 26.79 25.38 25.71 9,082,587 -1.57(-5.76%)
Nov 19, 2018 27.65 27.74 26.89 27.28 6,133,271 -0.44(-1.59%)
Nov 16, 2018 27.40 28.06 27.33 27.72 4,561,500 +0.17(+0.62%)
Nov 15, 2018 27.00 27.70 26.85 27.55 5,304,125 +0.41(+1.51%)
Nov 14, 2018 27.37 27.90 26.87 27.14 4,588,215 -0.08(-0.29%)
Nov 13, 2018 27.14 27.92 27.14 27.22 4,582,883 +0.04(+0.15%)
Nov 12, 2018 27.58 27.66 26.83 27.18 6,426,162 -0.51(-1.84%)
Nov 09, 2018 27.96 28.29 27.31 27.69 6,932,000 -0.63(-2.22%)
Nov 08, 2018 29.21 29.32 28.16 28.32 6,099,306 -1.03(-3.51%)
Nov 07, 2018 29.38 29.84 29.22 29.35 5,692,917 +0.29(+1.00%)
Nov 06, 2018 28.80 29.55 28.58 29.06 6,938,892 +0.20(+0.69%)
Nov 05, 2018 27.90 29.32 27.68 28.86 8,820,855 +0.89(+3.18%)
Nov 02, 2018 27.70 29.10 27.09 27.97 11,824,500 +0.80(+2.94%)
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.