United States Steel Corp (NY: X )

20.89 USD -1.25 (-5.62%)
Streaming Delayed Price Updated: 3:52 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.