United States Steel Corp (NY: X )

18.09 USD -0.66 (-3.52%)
Streaming Delayed Price Updated: 5:17 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 33.01 33.01 33.01 0 -1.86(-5.33%)
Dec 29, 2016 35.11 35.53 34.17 34.87 9,677,753 -0.21(-0.60%)
Dec 28, 2016 36.95 37.28 34.98 35.08 10,659,653 -1.19(-3.28%)
Dec 27, 2016 36.13 36.57 35.65 36.27 7,050,464 +0.49(+1.37%)
Dec 23, 2016 35.78 35.78 35.78 0 +0.01(+0.03%)
Dec 22, 2016 36.15 36.96 35.60 35.77 10,329,279 -0.70(-1.92%)
Dec 21, 2016 37.04 37.27 35.65 36.47 14,099,231 -0.34(-0.92%)
Dec 20, 2016 34.41 36.85 34.37 36.81 16,725,024 +2.33(+6.76%)
Dec 19, 2016 33.98 35.05 33.89 34.48 13,629,100 -0.22(-0.63%)
Dec 16, 2016 35.71 36.20 34.64 34.70 16,059,244 -1.14(-3.18%)
Dec 15, 2016 34.73 36.06 34.27 35.84 16,280,672 +0.31(+0.87%)
Dec 14, 2016 34.58 36.86 34.50 35.53 19,075,644 +0.54(+1.54%)
Dec 13, 2016 34.92 35.48 33.78 34.99 20,019,782 +0.21(+0.60%)
Dec 12, 2016 36.26 36.50 34.18 34.78 17,019,579 -1.28(-3.55%)
Dec 09, 2016 36.96 37.29 35.93 36.06 16,775,691 -1.31(-3.51%)
Dec 08, 2016 38.48 39.14 36.57 37.37 27,016,649 -0.12(-0.32%)
Dec 07, 2016 36.24 38.19 36.01 37.49 23,857,857 +1.54(+4.28%)
Dec 06, 2016 34.66 35.99 34.50 35.95 19,559,065 +0.74(+2.10%)
Dec 05, 2016 34.22 35.31 33.78 35.21 18,695,193 +1.60(+4.76%)
Dec 02, 2016 31.66 33.65 31.50 33.61 13,634,876 +1.58(+4.93%)
Dec 01, 2016 32.66 32.83 31.84 32.03 12,975,951 -0.31(-0.96%)
Nov 30, 2016 32.38 32.83 31.91 32.34 18,471,089 +1.18(+3.79%)
Nov 29, 2016 30.59 31.93 30.24 31.16 25,785,466 -1.01(-3.14%)
Nov 28, 2016 32.92 33.40 31.96 32.17 19,465,759 -1.06(-3.19%)
Nov 25, 2016 32.87 33.78 32.42 33.23 10,655,345 +0.17(+0.51%)
Nov 23, 2016 33.06 33.06 33.06 0 +0.85(+2.64%)
Nov 22, 2016 29.72 32.40 29.49 32.21 28,307,912 +3.43(+11.92%)
Nov 21, 2016 28.66 28.98 28.17 28.78 12,348,753 +0.21(+0.74%)
Nov 18, 2016 28.92 29.42 28.32 28.57 16,104,329 -0.60(-2.06%)
Nov 17, 2016 28.79 29.49 28.20 29.17 17,793,552 +0.70(+2.46%)
Nov 16, 2016 27.90 28.53 27.89 28.47 15,487,058 -0.06(-0.21%)
Nov 15, 2016 26.87 28.65 26.36 28.53 26,928,966 +0.75(+2.70%)
Nov 14, 2016 27.05 27.83 26.52 27.78 26,127,601 +2.07(+8.05%)
Nov 11, 2016 24.93 25.78 24.27 25.71 20,557,582 +1.05(+4.26%)
Nov 10, 2016 24.98 25.20 24.10 24.66 27,029,432 +0.10(+0.41%)
Nov 09, 2016 24.41 25.08 23.92 24.56 41,314,124 +3.60(+17.18%)
Nov 08, 2016 20.49 21.39 20.26 20.96 19,545,079 +0.33(+1.60%)
Nov 07, 2016 20.55 20.95 20.01 20.63 19,098,621 +0.77(+3.88%)
Nov 04, 2016 19.20 20.18 19.01 19.86 22,665,412 +0.66(+3.44%)
Nov 03, 2016 18.03 19.63 18.02 19.20 25,580,055 +1.38(+7.74%)
Nov 02, 2016 17.20 18.77 17.05 17.82 28,790,677 -0.89(-4.76%)
Nov 01, 2016 19.86 19.92 18.40 18.71 23,272,707 -0.63(-3.26%)
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%)
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.