United States Steel Corp (NY: X )

19.60 USD +1.45 (+7.98%)
Streaming Delayed Price Updated: 11:29 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 27.29 27.35 26.05 26.57 14,197,841 -0.92(-3.35%)
Jul 29, 2016 26.44 27.64 26.35 27.49 16,517,863 +0.59(+2.19%)
Jul 28, 2016 25.01 26.92 24.54 26.90 18,161,526 +1.41(+5.53%)
Jul 27, 2016 25.20 26.28 24.74 25.49 35,523,143 +2.54(+11.07%)
Jul 26, 2016 21.20 23.34 21.15 22.95 23,899,884 +1.64(+7.70%)
Jul 25, 2016 20.99 21.42 20.86 21.31 10,486,469 +0.15(+0.71%)
Jul 22, 2016 20.52 21.17 20.28 21.16 9,149,506 +0.64(+3.12%)
Jul 21, 2016 20.60 21.15 20.30 20.52 9,687,865 +0.14(+0.69%)
Jul 20, 2016 20.29 20.55 19.69 20.38 14,013,357 -0.54(-2.58%)
Jul 19, 2016 21.22 21.24 20.55 20.92 12,831,657 -0.80(-3.68%)
Jul 18, 2016 21.48 21.76 21.16 21.72 7,538,363 +0.04(+0.18%)
Jul 15, 2016 21.12 21.90 21.10 21.68 8,746,444 +0.40(+1.88%)
Jul 14, 2016 21.27 21.50 20.69 21.28 12,752,621 +0.16(+0.76%)
Jul 13, 2016 21.35 21.39 20.47 21.12 13,576,147 +0.01(+0.05%)
Jul 12, 2016 20.56 21.25 20.28 21.11 19,576,088 +1.10(+5.50%)
Jul 11, 2016 19.37 20.13 19.37 20.01 14,130,550 +0.98(+5.15%)
Jul 08, 2016 18.44 19.09 18.10 19.03 14,282,027 +0.93(+5.14%)
Jul 07, 2016 18.09 18.68 17.82 18.10 12,459,109 +0.15(+0.84%)
Jul 06, 2016 17.84 18.07 17.42 17.95 11,752,199 +0.31(+1.76%)
Jul 05, 2016 18.04 18.18 17.34 17.64 12,539,223 -0.63(-3.45%)
Jul 01, 2016 16.70 18.27 18.27 18.27 23,012,100 +1.41(+8.36%)
Jun 30, 2016 16.12 16.88 15.84 16.86 14,511,479 +0.89(+5.57%)
Jun 29, 2016 16.19 16.33 15.86 15.97 11,957,322 +0.16(+1.01%)
Jun 28, 2016 15.63 16.11 15.27 15.81 13,050,728 +0.66(+4.36%)
Jun 27, 2016 15.95 16.17 14.80 15.15 12,971,676 -0.84(-5.25%)
Jun 24, 2016 16.85 17.60 15.91 15.99 21,753,298 -2.05(-11.36%)
Jun 23, 2016 17.55 18.08 17.28 18.04 11,896,234 +0.92(+5.37%)
Jun 22, 2016 17.64 17.78 16.81 17.12 12,531,878 -0.28(-1.61%)
Jun 21, 2016 18.14 18.20 16.94 17.40 16,797,034 -0.90(-4.92%)
Jun 20, 2016 18.30 18.71 18.10 18.30 12,510,815 +0.32(+1.78%)
Jun 17, 2016 18.00 18.59 17.87 17.98 19,237,617 +0.11(+0.62%)
Jun 16, 2016 17.50 17.90 17.01 17.87 12,931,828 +0.23(+1.30%)
Jun 15, 2016 17.00 17.91 17.00 17.64 16,728,468 +1.30(+7.96%)
Jun 14, 2016 16.96 17.22 16.02 16.34 15,660,747 -0.76(-4.44%)
Jun 13, 2016 17.12 17.61 16.88 17.10 13,077,031 -0.17(-0.98%)
Jun 10, 2016 17.10 17.59 16.86 17.27 13,721,640 -0.17(-0.97%)
Jun 09, 2016 17.30 17.65 16.89 17.44 15,035,078 -0.26(-1.47%)
Jun 08, 2016 16.63 17.92 16.55 17.70 26,236,639 +1.77(+11.11%)
Jun 07, 2016 15.91 16.20 15.78 15.93 10,735,053 -0.08(-0.50%)
Jun 06, 2016 15.51 16.05 15.50 16.01 15,039,070 +0.73(+4.78%)
Jun 03, 2016 15.12 15.68 15.02 15.28 19,112,121 +0.41(+2.76%)
Jun 02, 2016 14.04 14.97 13.95 14.87 14,887,062 +0.80(+5.69%)
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.