United States Steel Corp (NY: X )

22.45 USD +0.18 (+0.81%)
Streaming Delayed Price Updated: 8:24 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 26.95 27.40 26.14 27.17 7,999,881 +0.64(+2.41%)
Oct 31, 2018 25.70 26.71 25.42 26.53 7,046,248 +1.21(+4.78%)
Oct 30, 2018 25.26 25.60 24.84 25.32 6,932,661 -0.04(-0.16%)
Oct 29, 2018 26.17 26.32 25.03 25.36 7,676,604 -0.39(-1.51%)
Oct 26, 2018 25.75 26.00 25.14 25.75 9,201,000 -0.78(-2.94%)
Oct 25, 2018 25.75 26.83 25.67 26.53 7,646,555 +1.09(+4.28%)
Oct 24, 2018 26.53 27.41 25.38 25.44 8,467,780 -1.33(-4.97%)
Oct 23, 2018 26.97 27.06 26.16 26.77 8,979,200 -0.97(-3.50%)
Oct 22, 2018 27.71 27.84 27.26 27.74 5,046,751 +0.15(+0.54%)
Oct 19, 2018 28.00 28.00 27.26 27.59 8,881,300 -0.33(-1.18%)
Oct 18, 2018 28.06 28.47 27.50 27.92 10,344,816 -0.27(-0.96%)
Oct 17, 2018 27.67 28.24 27.32 28.19 8,765,615 +0.56(+2.03%)
Oct 16, 2018 28.32 28.37 27.26 27.63 9,853,797 -0.34(-1.22%)
Oct 15, 2018 28.37 28.60 27.92 27.97 7,677,577 -0.65(-2.27%)
Oct 12, 2018 28.75 29.00 28.29 28.62 5,714,100 +0.47(+1.67%)
Oct 11, 2018 27.97 28.75 27.46 28.15 7,833,108 +0.08(+0.29%)
Oct 10, 2018 29.06 29.27 28.03 28.07 8,210,164 -1.15(-3.94%)
Oct 09, 2018 29.26 29.61 29.03 29.22 4,765,958 -0.29(-0.98%)
Oct 08, 2018 29.22 29.59 28.87 29.51 5,196,113 +0.11(+0.37%)
Oct 05, 2018 29.62 29.84 29.01 29.40 6,102,700 -0.52(-1.74%)
Oct 04, 2018 29.80 30.91 29.59 29.92 8,927,600 +0.02(+0.07%)
Oct 03, 2018 29.68 30.00 29.49 29.90 6,451,894 +0.33(+1.12%)
Oct 02, 2018 29.57 30.00 28.84 29.57 12,505,372 -0.68(-2.25%)
Oct 01, 2018 30.90 30.90 29.36 30.25 11,862,472 -0.23(-0.75%)
Sep 28, 2018 29.90 30.91 29.62 30.48 6,227,200 +0.42(+1.40%)
Sep 27, 2018 29.69 30.12 29.38 30.06 4,815,675 +0.26(+0.87%)
Sep 26, 2018 30.08 30.32 29.74 29.80 5,652,392 -0.41(-1.36%)
Sep 25, 2018 29.64 30.36 29.64 30.21 6,264,649 +0.78(+2.65%)
Sep 24, 2018 28.93 29.88 28.83 29.43 5,876,480 +0.30(+1.03%)
Sep 21, 2018 29.96 29.96 28.76 29.13 10,670,000 -0.72(-2.41%)
Sep 20, 2018 30.45 30.48 29.76 29.85 8,099,457 +0.00(+0.00%)
Sep 19, 2018 30.00 30.44 29.83 29.85 5,529,513 +0.14(+0.47%)
Sep 18, 2018 29.44 30.18 29.43 29.71 6,099,190 +0.65(+2.24%)
Sep 17, 2018 28.94 29.49 28.94 29.06 4,541,939 +0.16(+0.55%)
Sep 14, 2018 28.80 29.30 28.47 28.90 5,853,300 +0.22(+0.77%)
Sep 13, 2018 29.13 29.17 28.53 28.68 4,269,545 -0.05(-0.17%)
Sep 12, 2018 28.54 29.06 28.25 28.73 5,755,005 +0.31(+1.09%)
Sep 11, 2018 28.36 28.60 27.89 28.42 6,654,736 -0.50(-1.73%)
Sep 10, 2018 29.28 29.35 28.82 28.92 4,519,153 -0.14(-0.48%)
Sep 07, 2018 29.61 29.77 28.70 29.06 6,469,700 -0.60(-2.02%)
Sep 06, 2018 29.62 30.30 29.30 29.66 6,199,839 +0.26(+0.88%)
Sep 05, 2018 29.20 29.67 29.02 29.40 5,410,537 +0.10(+0.34%)
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.