United States Steel Corp (NY: X )

21.50 USD +0.18 (+0.84%)
Streaming Delayed Price Updated: 7:15 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 35.19 35.19 35.19 0 -0.55(-1.54%)
Dec 28, 2017 35.14 35.81 35.13 35.74 6,236,133 +0.72(+2.06%)
Dec 27, 2017 35.50 35.50 34.95 35.02 5,302,200 -0.33(-0.93%)
Dec 26, 2017 34.95 35.51 34.80 35.35 4,971,891 +0.24(+0.68%)
Dec 22, 2017 35.55 35.57 34.91 35.11 7,528,662 -0.56(-1.57%)
Dec 21, 2017 34.84 35.75 34.75 35.67 11,365,853 +1.30(+3.78%)
Dec 20, 2017 34.68 34.87 34.09 34.37 11,497,354 +0.53(+1.57%)
Dec 19, 2017 33.88 34.08 33.37 33.84 7,519,439 +0.41(+1.23%)
Dec 18, 2017 32.21 33.72 32.21 33.43 13,030,411 +1.58(+4.96%)
Dec 15, 2017 31.71 31.99 31.17 31.85 9,573,628 +0.12(+0.38%)
Dec 14, 2017 32.60 33.28 31.68 31.73 9,999,992 -1.11(-3.38%)
Dec 13, 2017 32.70 33.12 32.05 32.84 9,976,489 -0.16(-0.48%)
Dec 12, 2017 33.41 33.81 32.93 33.00 9,479,733 -0.42(-1.26%)
Dec 11, 2017 33.65 34.33 33.20 33.42 11,292,856 +0.19(+0.57%)
Dec 08, 2017 33.25 33.46 32.01 33.23 11,895,850 +1.38(+4.33%)
Dec 07, 2017 31.98 32.33 31.50 31.85 13,237,098 +0.74(+2.38%)
Dec 06, 2017 31.11 32.16 30.27 31.11 17,774,634 +1.28(+4.29%)
Dec 05, 2017 29.40 30.05 29.08 29.83 9,053,481 -0.01(-0.03%)
Dec 04, 2017 29.85 30.58 29.81 29.84 10,942,337 +0.54(+1.84%)
Dec 01, 2017 29.05 30.21 28.85 29.30 14,414,553 +0.38(+1.31%)
Nov 30, 2017 28.84 29.27 28.70 28.92 8,842,508 +0.29(+1.01%)
Nov 29, 2017 28.55 29.08 28.46 28.63 8,306,724 +0.02(+0.07%)
Nov 28, 2017 28.81 28.81 27.91 28.61 10,585,838 -0.19(-0.66%)
Nov 27, 2017 29.23 29.25 28.45 28.80 6,663,512 -0.41(-1.40%)
Nov 24, 2017 28.78 29.48 28.72 29.21 6,409,696 +0.70(+2.46%)
Nov 22, 2017 28.31 28.72 28.25 28.51 7,461,789 +0.35(+1.24%)
Nov 21, 2017 28.21 28.56 28.07 28.16 7,173,597 +0.31(+1.11%)
Nov 20, 2017 27.12 28.19 27.06 27.85 9,044,848 +0.57(+2.09%)
Nov 17, 2017 27.09 27.53 26.89 27.28 7,308,945 +0.15(+0.55%)
Nov 16, 2017 27.33 27.37 26.78 27.13 8,271,821 +0.02(+0.07%)
Nov 15, 2017 26.15 27.17 25.46 27.11 12,015,307 +0.44(+1.65%)
Nov 14, 2017 27.45 27.58 26.55 26.67 8,052,393 -0.95(-3.44%)
Nov 13, 2017 27.29 27.86 27.14 27.62 6,606,212 +0.16(+0.58%)
Nov 10, 2017 27.40 27.96 27.29 27.46 8,041,803 +0.36(+1.33%)
Nov 09, 2017 26.67 27.58 26.64 27.10 9,948,525 -0.17(-0.62%)
Nov 08, 2017 26.83 27.41 26.30 27.27 9,132,251 +0.32(+1.19%)
Nov 07, 2017 27.51 27.59 26.67 26.95 8,944,584 -0.56(-2.04%)
Nov 06, 2017 27.99 27.10 27.51 7,894,278 +0.47(+1.74%)
Nov 03, 2017 27.61 27.62 26.91 27.04 9,960,111 -0.55(-1.99%)
Nov 02, 2017 27.48 28.37 27.28 27.59 13,714,168 +0.29(+1.06%)
Nov 01, 2017 27.85 29.33 26.67 27.30 38,632,675 +1.98(+7.82%)
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%)
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.