United States Steel Corp (NY: X )

22.56 USD +0.41 (+1.86%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.46 25.98 24.82 25.32 24,660,261 -1.14(-4.31%)
Oct 30, 2017 27.00 27.09 26.35 26.46 9,518,009 -0.62(-2.29%)
Oct 27, 2017 27.27 27.39 26.70 27.08 10,508,218 -0.61(-2.20%)
Oct 26, 2017 28.29 28.34 27.62 27.69 9,331,961 -0.42(-1.49%)
Oct 25, 2017 28.30 28.57 27.82 28.11 8,867,634 -0.58(-2.02%)
Oct 24, 2017 28.10 28.94 28.04 28.69 10,213,967 +0.70(+2.50%)
Oct 23, 2017 28.27 28.66 27.96 27.99 7,966,266 -0.44(-1.55%)
Oct 20, 2017 28.10 28.57 27.95 28.43 13,743,014 +0.75(+2.71%)
Oct 19, 2017 26.76 27.82 26.40 27.68 11,437,452 +0.43(+1.58%)
Oct 18, 2017 26.92 27.96 26.91 27.25 15,260,908 +0.62(+2.33%)
Oct 17, 2017 26.68 27.05 26.49 26.63 7,670,811 -0.04(-0.15%)
Oct 16, 2017 27.25 27.67 26.39 26.67 13,192,387 -0.69(-2.52%)
Oct 13, 2017 26.85 27.67 26.80 27.36 24,879,474 +1.80(+7.04%)
Oct 12, 2017 25.17 25.95 25.05 25.56 9,995,616 +0.36(+1.43%)
Oct 11, 2017 24.83 25.28 24.45 25.20 9,297,559 +0.22(+0.88%)
Oct 10, 2017 25.38 25.44 24.72 24.98 8,103,353 -0.04(-0.16%)
Oct 09, 2017 25.88 25.90 24.72 25.02 12,921,138 -1.03(-3.95%)
Oct 06, 2017 26.40 26.43 25.91 26.05 8,614,076 -0.49(-1.85%)
Oct 05, 2017 26.69 26.96 26.48 26.54 8,116,421 +0.08(+0.30%)
Oct 04, 2017 26.23 26.85 26.17 26.46 7,685,048 +0.14(+0.53%)
Oct 03, 2017 26.28 26.61 25.79 26.32 11,344,246 +0.19(+0.73%)
Oct 02, 2017 25.50 26.41 25.31 26.13 10,347,806 +0.47(+1.83%)
Sep 29, 2017 25.50 25.88 25.46 25.66 8,395,418 +0.22(+0.86%)
Sep 28, 2017 25.25 25.48 24.80 25.44 9,414,010 +0.25(+0.99%)
Sep 27, 2017 25.55 25.19 12,832,107 +0.83(+3.41%)
Sep 26, 2017 24.12 24.48 24.10 24.36 10,468,480 +0.31(+1.29%)
Sep 25, 2017 23.75 24.11 23.39 24.05 12,863,356 +0.22(+0.92%)
Sep 22, 2017 23.45 24.07 23.16 23.83 20,295,847 -0.83(-3.37%)
Sep 21, 2017 25.25 25.46 24.32 24.66 14,654,364 -1.13(-4.38%)
Sep 20, 2017 25.82 26.47 25.41 25.79 12,071,528 +0.14(+0.55%)
Sep 19, 2017 25.40 25.77 24.98 25.65 10,735,646 +0.12(+0.47%)
Sep 18, 2017 25.30 25.88 24.90 25.53 12,029,800 +0.44(+1.75%)
Sep 15, 2017 25.31 25.96 24.91 25.09 12,629,029 -0.52(-2.03%)
Sep 14, 2017 26.53 26.53 25.07 25.61 15,584,906 -1.05(-3.94%)
Sep 13, 2017 26.60 26.85 26.33 26.66 6,784,508 +0.00(+0.00%)
Sep 12, 2017 26.90 26.94 26.01 26.66 10,131,005 -0.20(-0.74%)
Sep 11, 2017 27.50 27.67 26.78 26.86 9,597,901 -0.10(-0.37%)
Sep 08, 2017 27.48 27.60 26.51 26.96 13,235,606 -0.72(-2.60%)
Sep 07, 2017 27.70 27.99 27.37 27.68 11,427,189 +0.17(+0.62%)
Sep 06, 2017 27.86 27.20 27.51 10,275,858 +0.28(+1.03%)
Sep 05, 2017 27.60 28.35 26.66 27.23 19,001,778 +0.24(+0.89%)
Sep 01, 2017 26.93 27.40 26.82 26.99 10,208,912 +0.38(+1.43%)
Aug 31, 2017 27.05 27.12 26.40 26.61 10,986,560 -0.24(-0.89%)
Aug 30, 2017 25.90 26.99 25.70 26.85 13,664,007 +0.89(+3.43%)
Aug 29, 2017 25.00 26.32 24.65 25.96 13,756,624 +0.66(+2.61%)
Aug 28, 2017 25.03 25.58 24.96 25.30 8,003,057 +0.36(+1.44%)
Aug 25, 2017 25.01 25.12 24.61 24.94 6,924,013 +0.13(+0.52%)
Aug 24, 2017 24.90 25.34 24.60 24.81 9,438,430 -0.08(-0.32%)
Aug 23, 2017 24.02 24.94 23.92 24.89 10,305,334 +0.64(+2.64%)
Aug 22, 2017 23.55 24.47 23.52 24.25 14,346,530 +0.93(+3.99%)
Aug 21, 2017 23.83 24.07 23.22 23.32 8,786,800 -0.38(-1.60%)
Aug 18, 2017 23.92 24.03 23.35 23.70 10,129,433 -0.05(-0.21%)
Aug 17, 2017 24.41 24.79 23.71 23.75 12,419,743 -0.88(-3.57%)
Aug 16, 2017 23.98 24.95 23.90 24.63 17,201,187 +0.92(+3.88%)
Aug 15, 2017 23.44 24.07 23.34 23.71 9,750,696 +0.38(+1.63%)
Aug 14, 2017 23.35 23.65 23.16 23.33 8,157,909 +0.17(+0.73%)
Aug 11, 2017 23.57 23.85 22.94 23.16 10,807,188 -0.68(-2.85%)
Aug 10, 2017 23.84 24.52 23.75 23.84 10,978,829 -0.24(-1.00%)
Aug 09, 2017 23.82 24.45 23.78 24.08 9,923,948 -0.09(-0.37%)
Aug 08, 2017 24.04 24.76 23.55 24.17 14,082,487 -0.02(-0.08%)
Aug 07, 2017 24.00 24.49 23.95 24.19 12,200,699 +0.64(+2.72%)
Aug 04, 2017 23.75 22.91 23.55 11,084,766 +0.58(+2.53%)
Aug 03, 2017 22.76 23.31 22.61 22.97 9,271,154 +0.16(+0.70%)
Aug 02, 2017 22.57 23.00 22.38 22.81 11,391,496 +0.09(+0.40%)
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.