United States Steel Corp (NY: X )

21.82 USD -1.05 (-4.60%)
Streaming Delayed Price Updated: 1:10 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.90 20.35 17.66 17.76 22,642,600 -0.97(-5.18%)
Jan 28, 2021 18.94 19.60 18.72 18.73 18,047,608 +0.35(+1.90%)
Jan 27, 2021 17.50 19.15 16.95 18.38 19,945,148 +0.24(+1.32%)
Jan 26, 2021 19.18 19.39 17.97 18.14 14,969,219 -0.89(-4.68%)
Jan 25, 2021 19.25 19.32 18.37 19.03 17,089,983 +0.12(+0.63%)
Jan 22, 2021 18.57 19.19 18.27 18.91 15,517,900 -0.32(-1.66%)
Jan 21, 2021 20.39 20.60 19.15 19.23 16,630,934 -1.33(-6.47%)
Jan 20, 2021 21.73 22.10 20.43 20.56 12,625,370 -0.75(-3.52%)
Jan 19, 2021 21.61 22.08 21.21 21.31 12,049,395 +0.43(+2.06%)
Jan 15, 2021 21.48 21.68 20.38 20.88 20,005,300 -1.26(-5.69%)
Jan 14, 2021 23.00 23.49 22.05 22.14 15,556,342 -0.46(-2.04%)
Jan 13, 2021 23.75 24.04 22.17 22.60 17,584,025 -1.26(-5.28%)
Jan 12, 2021 22.96 24.71 22.77 23.86 22,180,181 +1.09(+4.79%)
Jan 11, 2021 21.60 23.47 21.47 22.77 17,783,499 +0.48(+2.15%)
Jan 08, 2021 21.34 23.28 20.95 22.29 27,600,000 +1.84(+9.00%)
Jan 07, 2021 21.67 22.42 20.15 20.45 25,293,160 -0.87(-4.08%)
Jan 06, 2021 18.74 21.83 18.57 21.32 36,723,072 +3.12(+17.14%)
Jan 05, 2021 17.12 18.73 17.07 18.20 16,819,199 +1.06(+6.18%)
Jan 04, 2021 17.24 17.65 16.86 17.14 11,561,203 +0.37(+2.21%)
Dec 31, 2020 16.77 16.77 16.77 9,023,878 -0.07(-0.42%)
Dec 30, 2020 16.47 17.23 16.36 16.84 9,023,878 +0.40(+2.43%)
Dec 29, 2020 16.28 16.64 15.88 16.44 8,993,506 +0.13(+0.80%)
Dec 28, 2020 16.99 17.09 16.22 16.31 9,556,980 -0.48(-2.86%)
Dec 24, 2020 17.02 17.12 16.67 16.79 4,423,400 -0.08(-0.47%)
Dec 23, 2020 17.00 17.68 16.86 16.87 9,852,362 -0.01(-0.06%)
Dec 22, 2020 17.51 17.51 16.77 16.88 8,526,892 -0.50(-2.88%)
Dec 21, 2020 16.36 17.57 16.26 17.38 11,268,416 +0.51(+3.02%)
Dec 18, 2020 18.24 18.24 16.79 16.87 23,353,300 -1.69(-9.11%)
Dec 17, 2020 18.57 18.68 18.21 18.56 8,511,687 +0.19(+1.03%)
Dec 16, 2020 18.00 18.50 17.82 18.37 9,576,943 +0.45(+2.51%)
Dec 15, 2020 17.61 18.03 17.03 17.92 10,976,537 +0.66(+3.82%)
Dec 14, 2020 18.60 18.83 17.24 17.26 14,711,786 -1.05(-5.73%)
Dec 11, 2020 18.50 18.66 17.33 18.31 18,171,900 -0.54(-2.86%)
Dec 10, 2020 17.94 19.01 17.77 18.85 15,134,545 +0.60(+3.29%)
Dec 09, 2020 19.75 20.00 18.02 18.25 30,089,394 -1.22(-6.27%)
Dec 08, 2020 17.58 19.58 17.28 19.47 33,558,197 +2.28(+13.26%)
Dec 07, 2020 16.60 17.81 16.42 17.19 17,132,393 +0.50(+3.00%)
Dec 04, 2020 15.49 16.97 15.45 16.69 17,631,700 +1.47(+9.66%)
Dec 03, 2020 15.82 15.85 15.10 15.22 11,730,441 -0.35(-2.25%)
Dec 02, 2020 14.98 15.70 14.65 15.57 11,923,063 +0.51(+3.39%)
Dec 01, 2020 14.68 15.85 14.64 15.06 19,423,687 +0.87(+6.13%)
Nov 30, 2020 14.45 14.59 14.13 14.19 8,773,430 -0.36(-2.47%)
Nov 27, 2020 14.60 14.88 14.25 14.55 7,793,000 +0.17(+1.18%)
Nov 25, 2020 14.00 14.49 13.68 14.38 16,983,500 +0.13(+0.91%)
Nov 24, 2020 12.00 14.32 11.96 14.25 36,423,572 +2.69(+23.27%)
Nov 23, 2020 11.18 11.63 11.18 11.56 11,275,394 +0.60(+5.47%)
Nov 20, 2020 11.15 11.24 10.94 10.96 6,528,900 -0.13(-1.17%)
Nov 19, 2020 10.92 11.14 10.72 11.09 9,252,408 +0.16(+1.46%)
Nov 18, 2020 11.15 11.55 10.92 10.93 11,243,562 -0.17(-1.53%)
Nov 17, 2020 10.98 11.21 10.75 11.10 7,361,706 +0.00(+0.00%)
Nov 16, 2020 10.89 11.24 10.77 11.10 15,346,058 +0.52(+4.91%)
Nov 13, 2020 10.10 10.64 10.05 10.58 11,376,700 +0.61(+6.12%)
Nov 12, 2020 10.08 10.37 9.880 9.970 8,982,866 -0.26(-2.54%)
Nov 11, 2020 10.40 10.50 10.10 10.23 8,564,021 -0.14(-1.35%)
Nov 10, 2020 10.57 10.73 10.22 10.37 10,049,232 -0.16(-1.52%)
Nov 09, 2020 10.60 11.00 9.960 10.53 18,465,139 +0.63(+6.36%)
Nov 06, 2020 9.740 10.24 9.710 9.900 11,954,800 +0.23(+2.38%)
Nov 05, 2020 9.240 9.920 9.230 9.670 11,581,768 +0.58(+6.38%)
Nov 04, 2020 9.720 9.720 8.960 9.090 23,116,061 -0.87(-8.73%)
Nov 03, 2020 10.00 10.10 9.820 9.960 7,751,687 +0.11(+1.12%)
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.