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 (%)
Oct 31, 2016 19.42 19.52 18.92 19.34 16,353,554 +0.03(+0.16%)
Oct 28, 2016 19.54 20.05 19.04 19.31 20,379,467 -0.21(-1.08%)
Oct 27, 2016 19.86 20.00 19.36 19.52 18,898,692 -0.57(-2.84%)
Oct 26, 2016 19.44 20.26 19.36 20.09 22,311,513 +0.62(+3.18%)
Oct 25, 2016 19.95 20.93 19.45 19.47 26,298,375 -0.15(-0.76%)
Oct 24, 2016 20.21 20.21 19.41 19.62 16,653,232 -0.16(-0.81%)
Oct 21, 2016 19.14 20.42 18.94 19.78 30,957,253 +0.32(+1.64%)
Oct 20, 2016 18.11 19.75 17.74 19.46 40,552,590 +0.98(+5.30%)
Oct 19, 2016 17.29 18.68 17.28 18.48 24,121,182 +1.31(+7.63%)
Oct 18, 2016 17.43 17.47 16.76 17.17 13,703,934 +0.19(+1.12%)
Oct 17, 2016 16.94 17.40 16.50 16.98 14,974,843 +0.56(+3.41%)
Oct 14, 2016 16.85 16.95 16.32 16.42 12,119,276 -0.03(-0.18%)
Oct 13, 2016 16.80 16.81 16.17 16.45 16,308,689 -1.05(-6.00%)
Oct 12, 2016 17.39 17.80 17.35 17.50 8,383,755 +0.02(+0.11%)
Oct 11, 2016 17.57 17.70 17.23 17.48 12,474,881 -0.47(-2.62%)
Oct 10, 2016 18.00 18.52 17.90 17.95 9,513,196 +0.27(+1.53%)
Oct 07, 2016 18.36 18.37 17.16 17.68 16,175,245 -0.25(-1.39%)
Oct 06, 2016 17.43 18.33 17.32 17.93 11,672,724 +0.31(+1.76%)
Oct 05, 2016 17.66 17.96 17.25 17.62 11,929,860 +0.10(+0.57%)
Oct 04, 2016 18.65 18.65 17.48 17.52 16,377,028 -1.20(-6.41%)
Oct 03, 2016 18.94 19.04 18.54 18.72 10,617,819 -0.14(-0.74%)
Sep 30, 2016 19.23 19.28 18.46 18.86 15,235,298 -0.15(-0.79%)
Sep 29, 2016 20.00 20.28 18.63 19.01 23,393,333 -1.12(-5.56%)
Sep 28, 2016 19.82 20.14 19.22 20.13 18,285,415 +0.90(+4.68%)
Sep 27, 2016 18.93 19.37 18.66 19.23 16,628,087 -0.32(-1.64%)
Sep 26, 2016 19.05 19.75 18.96 19.55 17,371,658 +0.60(+3.17%)
Sep 23, 2016 18.51 19.31 18.50 18.95 19,508,384 +0.75(+4.12%)
Sep 22, 2016 18.54 18.94 17.99 18.20 23,123,348 +0.30(+1.68%)
Sep 21, 2016 16.90 17.98 16.86 17.90 23,895,277 +1.26(+7.57%)
Sep 20, 2016 16.76 16.95 16.50 16.64 12,419,003 -0.17(-1.01%)
Sep 19, 2016 16.44 17.23 16.41 16.81 21,795,793 +0.90(+5.66%)
Sep 16, 2016 15.79 16.25 15.72 15.91 15,740,364 -0.15(-0.93%)
Sep 15, 2016 16.28 16.46 15.84 16.06 14,523,655 -0.22(-1.35%)
Sep 14, 2016 16.21 16.58 15.96 16.28 17,826,590 -0.07(-0.43%)
Sep 13, 2016 17.02 17.02 16.02 16.35 20,318,073 -1.08(-6.20%)
Sep 12, 2016 16.77 17.55 16.50 17.43 22,914,252 +0.40(+2.35%)
Sep 09, 2016 18.20 18.20 16.80 17.03 25,154,417 -1.53(-8.24%)
Sep 08, 2016 19.07 19.12 18.42 18.56 14,755,914 -0.60(-3.13%)
Sep 07, 2016 19.29 19.57 19.09 19.16 10,411,440 -0.32(-1.64%)
Sep 06, 2016 19.06 19.57 18.70 19.48 12,171,060 +0.58(+3.07%)
Sep 02, 2016 19.69 18.90 18.90 18.90 13,787,900 -0.43(-2.22%)
Sep 01, 2016 19.53 19.58 18.66 19.33 16,663,500 -0.11(-0.57%)
Aug 31, 2016 19.21 19.46 18.86 19.44 15,406,419 -0.07(-0.36%)
Aug 30, 2016 20.07 20.19 19.32 19.51 11,683,882 -0.73(-3.61%)
Aug 29, 2016 19.79 20.45 19.66 20.24 8,702,872 +0.45(+2.27%)
Aug 26, 2016 20.34 20.98 19.62 19.79 21,578,356 -0.28(-1.40%)
Aug 25, 2016 19.90 20.25 19.70 20.07 9,276,976 +0.15(+0.75%)
Aug 24, 2016 20.63 20.63 19.85 19.92 12,156,751 -0.79(-3.81%)
Aug 23, 2016 21.19 21.38 20.67 20.71 12,788,238 -0.24(-1.15%)
Aug 22, 2016 20.40 21.02 20.11 20.95 15,288,182 +0.57(+2.80%)
Aug 19, 2016 21.05 21.20 20.28 20.38 18,573,331 -1.43(-6.56%)
Aug 18, 2016 21.75 21.99 21.14 21.81 10,926,568 +0.32(+1.49%)
Aug 17, 2016 21.54 21.70 20.94 21.49 12,398,935 -0.12(-0.56%)
Aug 16, 2016 22.62 22.80 21.59 21.61 13,394,185 -0.69(-3.09%)
Aug 15, 2016 21.66 22.61 21.41 22.30 18,820,278 +1.24(+5.89%)
Aug 12, 2016 22.48 22.75 20.99 21.06 21,074,692 -1.62(-7.14%)
Aug 11, 2016 23.37 23.50 22.31 22.68 18,385,814 -0.51(-2.20%)
Aug 10, 2016 23.37 23.89 23.00 23.19 34,052,332 -1.08(-4.45%)
Aug 09, 2016 24.69 25.64 24.05 24.27 18,427,097 -1.56(-6.04%)
Aug 08, 2016 26.61 26.67 25.70 25.83 9,670,202 -0.66(-2.49%)
Aug 05, 2016 25.99 26.74 26.08 26.49 8,184,330 +0.50(+1.92%)
Aug 04, 2016 26.12 26.23 25.45 25.99 9,237,207 -0.21(-0.80%)
Aug 03, 2016 25.67 26.39 25.10 26.20 8,987,449 +0.51(+1.99%)
Aug 02, 2016 26.64 26.96 25.33 25.69 15,470,535 -0.88(-3.31%)
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.