United States Steel Corp (NY: X )

22.70 USD +0.03 (+0.13%)
Streaming Delayed Price Updated: 7:51 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.69 11.99 11.43 11.51 13,576,486 -0.50(-4.16%)
Oct 30, 2019 12.13 12.18 11.76 12.01 10,480,362 -0.21(-1.72%)
Oct 29, 2019 12.23 12.47 11.98 12.22 11,161,562 -0.09(-0.73%)
Oct 28, 2019 11.89 12.56 11.89 12.31 18,297,844 +0.60(+5.12%)
Oct 25, 2019 11.25 11.88 11.24 11.71 18,338,800 +0.44(+3.90%)
Oct 24, 2019 11.29 11.33 10.81 11.27 13,534,339 +0.10(+0.90%)
Oct 23, 2019 11.25 11.57 10.96 11.17 17,817,527 -0.05(-0.45%)
Oct 22, 2019 10.78 11.24 10.39 11.22 18,369,322 +0.58(+5.45%)
Oct 21, 2019 10.90 11.13 10.60 10.64 13,365,378 -0.08(-0.75%)
Oct 18, 2019 10.59 10.88 10.53 10.72 13,055,100 +0.09(+0.85%)
Oct 17, 2019 10.39 10.65 10.28 10.63 31,398,347 +0.15(+1.43%)
Oct 16, 2019 11.04 11.39 10.41 10.48 36,581,675 -0.95(-8.31%)
Oct 15, 2019 11.07 11.75 10.82 11.43 16,002,309 +0.27(+2.42%)
Oct 14, 2019 11.16 11.40 11.00 11.16 11,999,820 -0.18(-1.59%)
Oct 11, 2019 10.32 11.52 10.32 11.34 33,227,700 +1.20(+11.83%)
Oct 10, 2019 10.21 10.59 10.02 10.14 25,714,928 +0.05(+0.50%)
Oct 09, 2019 10.91 10.95 9.930 10.09 34,335,974 -0.94(-8.52%)
Oct 08, 2019 10.76 11.18 10.72 11.03 10,349,072 +0.11(+1.01%)
Oct 07, 2019 10.69 11.25 10.66 10.92 11,461,592 +0.15(+1.39%)
Oct 04, 2019 10.86 10.94 10.46 10.77 10,902,200 -0.02(-0.19%)
Oct 03, 2019 10.91 11.11 10.55 10.79 12,135,498 -0.15(-1.37%)
Oct 02, 2019 11.56 11.59 10.72 10.94 22,595,183 -0.99(-8.30%)
Oct 01, 2019 11.61 12.66 11.60 11.93 30,937,956 +0.38(+3.29%)
Sep 30, 2019 11.30 11.58 11.00 11.55 10,843,410 +0.22(+1.94%)
Sep 27, 2019 11.32 11.69 11.22 11.33 13,102,500 +0.03(+0.27%)
Sep 26, 2019 11.37 11.45 10.99 11.30 11,927,480 -0.15(-1.31%)
Sep 25, 2019 10.67 11.50 10.65 11.45 16,935,059 +0.74(+6.91%)
Sep 24, 2019 11.00 11.08 10.45 10.71 13,403,277 -0.33(-2.99%)
Sep 23, 2019 10.27 11.19 10.17 11.04 17,007,473 +0.23(+2.13%)
Sep 20, 2019 11.07 11.30 10.76 10.81 20,079,400 -0.25(-2.26%)
Sep 19, 2019 10.86 11.35 10.63 11.06 44,672,081 -1.39(-11.16%)
Sep 18, 2019 12.85 12.94 12.12 12.45 12,291,209 -0.51(-3.94%)
Sep 17, 2019 12.90 13.08 12.56 12.96 9,882,632 -0.33(-2.48%)
Sep 16, 2019 12.87 13.43 12.80 13.29 7,956,982 +0.19(+1.45%)
Sep 13, 2019 13.47 13.63 13.02 13.10 9,467,500 -0.03(-0.23%)
Sep 12, 2019 13.23 13.23 12.73 13.13 13,112,070 -0.10(-0.76%)
Sep 11, 2019 12.52 13.27 12.21 13.23 16,533,181 +0.81(+6.52%)
Sep 10, 2019 12.35 12.56 12.04 12.42 11,618,930 +0.19(+1.55%)
Sep 09, 2019 11.54 12.25 11.52 12.23 14,181,072 +0.84(+7.37%)
Sep 06, 2019 11.67 11.76 11.36 11.39 7,666,100 -0.21(-1.81%)
Sep 05, 2019 11.49 11.93 11.47 11.60 11,424,232 +0.34(+3.02%)
Sep 04, 2019 10.96 11.34 10.91 11.26 11,224,413 +0.58(+5.43%)
Sep 03, 2019 10.84 10.86 10.48 10.68 9,015,762 -0.39(-3.52%)
Aug 30, 2019 11.19 11.28 10.88 11.07 8,198,200 -0.01(-0.09%)
Aug 29, 2019 10.91 11.15 10.90 11.08 9,540,532 +0.38(+3.55%)
Aug 28, 2019 10.35 10.85 10.16 10.70 11,979,146 +0.36(+3.48%)
Aug 27, 2019 11.16 11.18 10.33 10.34 14,413,939 -0.79(-7.10%)
Aug 26, 2019 11.34 11.42 10.99 11.13 12,148,520 -0.05(-0.45%)
Aug 23, 2019 11.69 11.78 11.08 11.18 13,311,500 -0.62(-5.25%)
Aug 22, 2019 12.21 12.22 11.79 11.80 7,238,595 -0.31(-2.56%)
Aug 21, 2019 12.42 12.49 11.82 12.11 8,468,650 -0.20(-1.62%)
Aug 20, 2019 12.30 12.50 12.17 12.31 8,058,261 -0.12(-0.97%)
Aug 19, 2019 11.69 12.43 11.62 12.43 15,553,514 +1.15(+10.20%)
Aug 16, 2019 11.05 11.51 10.95 11.28 10,884,100 +0.37(+3.39%)
Aug 15, 2019 11.63 11.63 10.85 10.91 13,409,436 -0.65(-5.62%)
Aug 14, 2019 11.61 11.85 11.47 11.56 12,203,311 -0.55(-4.54%)
Aug 13, 2019 11.54 12.33 11.41 12.11 12,976,098 +0.44(+3.77%)
Aug 12, 2019 11.97 11.98 11.52 11.67 10,142,360 -0.38(-3.15%)
Aug 09, 2019 12.45 12.58 11.90 12.05 13,589,100 -0.68(-5.34%)
Aug 08, 2019 12.33 12.78 12.28 12.73 9,150,906 +0.45(+3.66%)
Aug 07, 2019 12.25 12.41 12.06 12.28 12,921,198 -0.29(-2.31%)
Aug 06, 2019 12.87 12.94 12.08 12.57 15,368,402 -0.07(-0.55%)
Aug 05, 2019 12.80 13.06 12.50 12.64 16,669,142 -0.63(-4.75%)
Aug 02, 2019 14.14 14.14 13.02 13.27 23,869,200 -1.25(-8.61%)
Aug 01, 2019 14.82 15.11 14.18 14.52 16,512,872 -0.51(-3.39%)
Jul 31, 2019 15.71 15.90 14.80 15.03 11,580,309 -0.68(-4.33%)
Jul 30, 2019 15.09 15.71 14.88 15.71 9,543,529 +0.44(+2.88%)
Jul 29, 2019 15.12 15.30 14.87 15.27 8,068,430 +0.08(+0.53%)
Jul 26, 2019 15.31 15.40 15.07 15.19 7,068,500 -0.09(-0.59%)
Jul 25, 2019 15.85 15.88 15.13 15.28 8,312,652 -0.55(-3.47%)
Jul 24, 2019 15.41 15.87 15.31 15.83 9,482,003 +0.21(+1.34%)
Jul 23, 2019 15.50 15.87 15.47 15.62 9,812,204 +0.24(+1.56%)
Jul 22, 2019 15.22 15.50 14.82 15.38 12,329,314 +0.31(+2.06%)
Jul 19, 2019 14.86 15.27 14.82 15.07 10,579,700 +0.39(+2.66%)
Jul 18, 2019 14.80 14.91 14.55 14.68 7,823,598 -0.26(-1.74%)
Jul 17, 2019 15.13 15.13 14.70 14.94 10,178,910 -0.19(-1.26%)
Jul 16, 2019 14.64 15.41 14.54 15.13 15,430,094 +0.52(+3.56%)
Jul 15, 2019 14.45 14.64 14.27 14.61 9,903,188 +0.46(+3.25%)
Jul 12, 2019 13.87 14.37 13.84 14.15 10,600,799 +0.36(+2.61%)
Jul 11, 2019 13.46 13.92 13.36 13.79 14,026,772 +0.32(+2.38%)
Jul 10, 2019 13.83 13.95 13.41 13.47 13,274,878 -0.26(-1.89%)
Jul 09, 2019 13.45 13.76 13.18 13.73 15,141,297 +0.14(+1.03%)
Jul 08, 2019 14.65 14.73 13.54 13.59 16,210,223 -1.16(-7.86%)
Jul 05, 2019 14.47 14.79 14.40 14.75 8,208,100 +0.16(+1.10%)
Jul 03, 2019 14.67 14.86 14.50 14.59 5,393,100 -0.09(-0.61%)
Jul 02, 2019 15.07 15.09 14.65 14.68 8,725,242 -0.57(-3.74%)
Jul 01, 2019 15.60 15.72 15.05 15.25 9,589,202 -0.06(-0.39%)
Jun 28, 2019 15.18 15.34 14.94 15.31 10,390,900 +0.20(+1.32%)
Jun 27, 2019 15.32 15.42 15.04 15.11 7,742,467 -0.14(-0.92%)
Jun 26, 2019 15.18 15.30 14.72 15.25 11,210,429 +0.32(+2.14%)
Jun 25, 2019 14.52 15.37 14.27 14.93 14,047,559 +0.48(+3.32%)
Jun 24, 2019 14.63 14.74 14.35 14.45 9,669,484 -0.22(-1.50%)
Jun 21, 2019 14.50 14.78 14.45 14.67 9,280,300 +0.12(+0.82%)
Jun 20, 2019 15.45 15.62 14.49 14.55 14,848,759 -0.66(-4.34%)
Jun 19, 2019 15.07 15.68 14.90 15.21 23,579,373 +0.63(+4.32%)
Jun 18, 2019 14.15 14.87 14.10 14.58 15,574,425 +0.62(+4.44%)
Jun 17, 2019 13.62 14.17 13.32 13.96 7,516,435 +0.18(+1.31%)
Jun 14, 2019 14.19 14.19 13.66 13.78 8,590,200 -0.49(-3.43%)
Jun 13, 2019 13.88 14.28 13.76 14.27 8,567,787 +0.52(+3.78%)
Jun 12, 2019 13.83 13.95 13.61 13.75 7,828,152 -0.24(-1.72%)
Jun 11, 2019 14.46 14.54 13.96 13.99 12,967,941 +0.19(+1.38%)
Jun 10, 2019 13.80 14.07 13.73 13.80 10,358,779 +0.22(+1.62%)
Jun 07, 2019 13.21 13.66 12.97 13.58 17,675,500 +0.37(+2.80%)
Jun 06, 2019 13.12 13.28 12.76 13.21 10,450,384 +0.12(+0.92%)
Jun 05, 2019 13.36 13.44 12.75 13.09 14,947,383 -0.20(-1.50%)
Jun 04, 2019 12.75 13.29 12.41 13.29 16,156,673 +0.77(+6.15%)
Jun 03, 2019 11.85 12.64 11.85 12.52 13,815,286 +0.70(+5.92%)
May 31, 2019 11.82 12.06 11.67 11.82 15,490,000 -0.39(-3.19%)
May 30, 2019 12.51 12.61 12.04 12.21 21,117,150 -0.65(-5.05%)
May 29, 2019 13.04 13.15 12.64 12.86 13,461,152 -0.40(-3.02%)
May 28, 2019 13.63 13.67 13.16 13.26 9,145,175 -0.37(-2.71%)
May 24, 2019 13.81 13.89 13.50 13.63 8,599,000 -0.07(-0.51%)
May 23, 2019 13.83 13.90 13.31 13.70 15,359,789 -0.55(-3.86%)
May 22, 2019 14.80 14.85 13.92 14.25 17,221,467 -0.65(-4.36%)
May 21, 2019 14.30 15.02 14.28 14.90 10,037,888 +0.64(+4.49%)
May 20, 2019 14.44 14.57 14.13 14.26 8,467,941 -0.33(-2.26%)
May 17, 2019 14.66 14.83 14.42 14.59 12,975,200 -0.27(-1.82%)
May 16, 2019 15.17 15.22 14.82 14.86 8,810,833 -0.20(-1.33%)
May 15, 2019 14.77 15.08 14.63 15.06 10,146,855 -0.05(-0.33%)
May 14, 2019 14.88 15.22 14.65 15.11 10,662,025 +0.39(+2.65%)
May 13, 2019 15.08 15.16 14.41 14.72 17,777,691 -0.94(-6.00%)
May 10, 2019 15.80 15.97 15.39 15.66 11,507,300 -0.14(-0.89%)
May 09, 2019 15.27 15.89 15.07 15.80 14,319,094 +0.40(+2.60%)
May 08, 2019 15.52 15.78 15.18 15.40 19,989,789 -1.01(-6.15%)
May 07, 2019 16.45 16.93 16.00 16.41 16,484,736 -0.22(-1.32%)
May 06, 2019 16.55 16.86 16.21 16.63 21,707,208 -0.25(-1.48%)
May 03, 2019 15.06 16.99 14.88 16.88 43,786,600 +2.49(+17.30%)
May 02, 2019 14.72 14.84 14.16 14.39 25,851,342 -0.88(-5.76%)
May 01, 2019 15.61 15.78 15.27 15.27 8,273,283 -0.33(-2.12%)
Apr 30, 2019 15.98 15.98 15.48 15.60 8,894,274 -0.20(-1.27%)
Apr 29, 2019 15.75 15.84 15.56 15.80 8,308,826 +0.13(+0.83%)
Apr 26, 2019 15.50 15.82 15.49 15.67 7,516,700 -0.01(-0.06%)
Apr 25, 2019 16.15 16.19 15.52 15.68 9,928,473 -0.42(-2.61%)
Apr 24, 2019 16.13 16.20 15.94 16.10 8,449,899 -0.03(-0.19%)
Apr 23, 2019 16.10 16.41 16.01 16.13 11,556,696 +0.02(+0.12%)
Apr 22, 2019 16.39 16.48 15.87 16.11 10,013,622 -0.31(-1.89%)
Apr 18, 2019 16.64 16.92 16.28 16.42 11,889,100 -0.24(-1.44%)
Apr 17, 2019 16.90 17.42 16.66 16.66 13,505,869 -0.10(-0.60%)
Apr 16, 2019 16.65 16.92 16.55 16.76 6,689,966 +0.05(+0.30%)
Apr 15, 2019 16.70 17.08 16.62 16.71 8,066,937 -0.03(-0.18%)
Apr 12, 2019 16.88 17.03 16.50 16.74 9,699,500 +0.05(+0.30%)
Apr 11, 2019 16.81 17.19 16.57 16.69 16,953,959 -0.56(-3.25%)
Apr 10, 2019 17.77 17.78 17.12 17.25 20,666,573 -0.52(-2.93%)
Apr 09, 2019 18.82 19.14 17.70 17.77 27,466,884 -1.97(-9.98%)
Apr 08, 2019 19.85 19.97 19.54 19.74 6,977,967 -0.10(-0.50%)
Apr 05, 2019 20.06 20.25 19.72 19.84 9,158,600 -0.11(-0.55%)
Apr 04, 2019 20.00 20.14 19.72 19.95 6,129,470 -0.09(-0.45%)
Apr 03, 2019 20.26 20.53 19.91 20.04 8,634,636 +0.11(+0.55%)
Apr 02, 2019 20.15 20.32 19.88 19.93 7,279,057 -0.22(-1.09%)
Apr 01, 2019 19.95 20.41 19.81 20.15 9,598,464 +0.66(+3.39%)
Mar 29, 2019 19.62 19.84 19.38 19.49 6,855,100 +0.11(+0.57%)
Mar 28, 2019 19.17 19.44 19.02 19.38 5,982,231 +0.23(+1.20%)
Mar 27, 2019 19.20 19.26 18.84 19.15 7,218,877 -0.07(-0.36%)
Mar 26, 2019 19.51 19.73 19.01 19.22 7,455,909 +0.12(+0.63%)
Mar 25, 2019 19.09 19.50 18.76 19.10 7,281,408 +0.01(+0.05%)
Mar 22, 2019 19.97 20.14 18.98 19.09 15,197,000 -1.21(-5.96%)
Mar 21, 2019 19.60 20.54 19.55 20.30 8,435,454 +0.52(+2.63%)
Mar 20, 2019 20.00 20.03 19.29 19.78 10,229,126 -0.20(-1.00%)
Mar 19, 2019 19.97 20.44 19.85 19.98 9,177,012 +0.19(+0.96%)
Mar 18, 2019 19.77 20.14 19.72 19.79 8,051,298 +0.13(+0.66%)
Mar 15, 2019 19.74 20.04 19.57 19.66 7,139,600 -0.12(-0.61%)
Mar 14, 2019 20.20 20.26 19.70 19.78 7,051,662 -0.58(-2.85%)
Mar 13, 2019 20.55 20.66 20.28 20.36 6,957,817 -0.06(-0.29%)
Mar 12, 2019 20.21 20.75 20.03 20.42 7,892,829 +0.41(+2.05%)
Mar 11, 2019 19.38 20.03 19.19 20.01 8,711,820 +0.76(+3.95%)
Mar 08, 2019 19.50 19.60 19.06 19.25 9,836,600 -0.75(-3.75%)
Mar 07, 2019 20.44 20.46 19.87 20.00 8,853,128 -0.58(-2.82%)
Mar 06, 2019 21.90 21.92 20.50 20.58 11,272,455 -1.32(-6.03%)
Mar 05, 2019 22.13 22.23 21.81 21.90 7,158,859 -0.34(-1.53%)
Mar 04, 2019 22.35 22.58 21.82 22.24 8,964,810 -0.06(-0.27%)
Mar 01, 2019 22.55 22.93 22.01 22.30 9,883,200 -0.11(-0.49%)
Feb 28, 2019 23.74 23.74 22.36 22.41 13,485,344 -1.33(-5.60%)
Feb 27, 2019 24.02 24.44 23.68 23.74 7,926,552 -0.16(-0.67%)
Feb 26, 2019 23.75 24.24 23.60 23.90 5,678,246 -0.04(-0.17%)
Feb 25, 2019 24.25 24.34 23.77 23.94 7,108,994 -0.16(-0.66%)
Feb 22, 2019 24.26 24.47 23.85 24.10 8,442,700 -0.02(-0.08%)
Feb 21, 2019 24.42 24.74 23.88 24.12 11,182,717 +0.12(+0.50%)
Feb 20, 2019 23.39 24.19 23.30 24.00 10,867,737 +0.97(+4.21%)
Feb 19, 2019 23.01 23.56 22.76 23.03 8,678,141 +0.11(+0.48%)
Feb 15, 2019 22.80 23.32 22.73 22.92 8,098,600 +0.27(+1.19%)
Feb 14, 2019 22.52 22.83 22.31 22.65 7,054,189 -0.10(-0.44%)
Feb 13, 2019 23.00 23.12 22.36 22.75 10,046,377 -0.06(-0.26%)
Feb 12, 2019 22.75 23.11 22.61 22.81 7,723,633 +0.24(+1.06%)
Feb 11, 2019 22.00 22.76 21.90 22.57 10,003,624 +0.62(+2.82%)
Feb 08, 2019 22.41 22.64 21.51 21.95 10,586,000 -0.62(-2.75%)
Feb 07, 2019 22.97 23.28 22.41 22.57 9,424,427 -0.60(-2.59%)
Feb 06, 2019 22.99 23.49 22.87 23.17 10,241,626 +0.08(+0.35%)
Feb 05, 2019 22.75 23.23 22.51 23.09 10,961,507 +0.42(+1.85%)
Feb 04, 2019 21.88 22.88 21.74 22.67 13,513,216 +0.63(+2.86%)
Feb 01, 2019 22.32 22.60 21.61 22.04 13,058,500 -0.50(-2.22%)
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.