United States Steel Corp (NY: X )

18.15 USD +0.63 (+3.60%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.84 29.27 28.70 28.92 8,842,508 +0.29(+1.01%)
Nov 29, 2017 28.55 29.08 28.46 28.63 8,306,724 +0.02(+0.07%)
Nov 28, 2017 28.81 28.81 27.91 28.61 10,585,838 -0.19(-0.66%)
Nov 27, 2017 29.23 29.25 28.45 28.80 6,663,512 -0.41(-1.40%)
Nov 24, 2017 28.78 29.48 28.72 29.21 6,409,696 +0.70(+2.46%)
Nov 22, 2017 28.31 28.72 28.25 28.51 7,461,789 +0.35(+1.24%)
Nov 21, 2017 28.21 28.56 28.07 28.16 7,173,597 +0.31(+1.11%)
Nov 20, 2017 27.12 28.19 27.06 27.85 9,044,848 +0.57(+2.09%)
Nov 17, 2017 27.09 27.53 26.89 27.28 7,308,945 +0.15(+0.55%)
Nov 16, 2017 27.33 27.37 26.78 27.13 8,271,821 +0.02(+0.07%)
Nov 15, 2017 26.15 27.17 25.46 27.11 12,015,307 +0.44(+1.65%)
Nov 14, 2017 27.45 27.58 26.55 26.67 8,052,393 -0.95(-3.44%)
Nov 13, 2017 27.29 27.86 27.14 27.62 6,606,212 +0.16(+0.58%)
Nov 10, 2017 27.40 27.96 27.29 27.46 8,041,803 +0.36(+1.33%)
Nov 09, 2017 26.67 27.58 26.64 27.10 9,948,525 -0.17(-0.62%)
Nov 08, 2017 26.83 27.41 26.30 27.27 9,132,251 +0.32(+1.19%)
Nov 07, 2017 27.51 27.59 26.67 26.95 8,944,584 -0.56(-2.04%)
Nov 06, 2017 27.99 27.10 27.51 7,894,278 +0.47(+1.74%)
Nov 03, 2017 27.61 27.62 26.91 27.04 9,960,111 -0.55(-1.99%)
Nov 02, 2017 27.48 28.37 27.28 27.59 13,714,168 +0.29(+1.06%)
Nov 01, 2017 27.85 29.33 26.67 27.30 38,632,675 +1.98(+7.82%)
Oct 31, 2017 25.46 25.98 24.82 25.32 24,660,261 -1.14(-4.31%)
Oct 30, 2017 27.00 27.09 26.35 26.46 9,518,009 -0.62(-2.29%)
Oct 27, 2017 27.27 27.39 26.70 27.08 10,508,218 -0.61(-2.20%)
Oct 26, 2017 28.29 28.34 27.62 27.69 9,331,961 -0.42(-1.49%)
Oct 25, 2017 28.30 28.57 27.82 28.11 8,867,634 -0.58(-2.02%)
Oct 24, 2017 28.10 28.94 28.04 28.69 10,213,967 +0.70(+2.50%)
Oct 23, 2017 28.27 28.66 27.96 27.99 7,966,266 -0.44(-1.55%)
Oct 20, 2017 28.10 28.57 27.95 28.43 13,743,014 +0.75(+2.71%)
Oct 19, 2017 26.76 27.82 26.40 27.68 11,437,452 +0.43(+1.58%)
Oct 18, 2017 26.92 27.96 26.91 27.25 15,260,908 +0.62(+2.33%)
Oct 17, 2017 26.68 27.05 26.49 26.63 7,670,811 -0.04(-0.15%)
Oct 16, 2017 27.25 27.67 26.39 26.67 13,192,387 -0.69(-2.52%)
Oct 13, 2017 26.85 27.67 26.80 27.36 24,879,474 +1.80(+7.04%)
Oct 12, 2017 25.17 25.95 25.05 25.56 9,995,616 +0.36(+1.43%)
Oct 11, 2017 24.83 25.28 24.45 25.20 9,297,559 +0.22(+0.88%)
Oct 10, 2017 25.38 25.44 24.72 24.98 8,103,353 -0.04(-0.16%)
Oct 09, 2017 25.88 25.90 24.72 25.02 12,921,138 -1.03(-3.95%)
Oct 06, 2017 26.40 26.43 25.91 26.05 8,614,076 -0.49(-1.85%)
Oct 05, 2017 26.69 26.96 26.48 26.54 8,116,421 +0.08(+0.30%)
Oct 04, 2017 26.23 26.85 26.17 26.46 7,685,048 +0.14(+0.53%)
Oct 03, 2017 26.28 26.61 25.79 26.32 11,344,246 +0.19(+0.73%)
Oct 02, 2017 25.50 26.41 25.31 26.13 10,347,806 +0.47(+1.83%)
Sep 29, 2017 25.50 25.88 25.46 25.66 8,395,418 +0.22(+0.86%)
Sep 28, 2017 25.25 25.48 24.80 25.44 9,414,010 +0.25(+0.99%)
Sep 27, 2017 25.55 25.19 12,832,107 +0.83(+3.41%)
Sep 26, 2017 24.12 24.48 24.10 24.36 10,468,480 +0.31(+1.29%)
Sep 25, 2017 23.75 24.11 23.39 24.05 12,863,356 +0.22(+0.92%)
Sep 22, 2017 23.45 24.07 23.16 23.83 20,295,847 -0.83(-3.37%)
Sep 21, 2017 25.25 25.46 24.32 24.66 14,654,364 -1.13(-4.38%)
Sep 20, 2017 25.82 26.47 25.41 25.79 12,071,528 +0.14(+0.55%)
Sep 19, 2017 25.40 25.77 24.98 25.65 10,735,646 +0.12(+0.47%)
Sep 18, 2017 25.30 25.88 24.90 25.53 12,029,800 +0.44(+1.75%)
Sep 15, 2017 25.31 25.96 24.91 25.09 12,629,029 -0.52(-2.03%)
Sep 14, 2017 26.53 26.53 25.07 25.61 15,584,906 -1.05(-3.94%)
Sep 13, 2017 26.60 26.85 26.33 26.66 6,784,508 +0.00(+0.00%)
Sep 12, 2017 26.90 26.94 26.01 26.66 10,131,005 -0.20(-0.74%)
Sep 11, 2017 27.50 27.67 26.78 26.86 9,597,901 -0.10(-0.37%)
Sep 08, 2017 27.48 27.60 26.51 26.96 13,235,606 -0.72(-2.60%)
Sep 07, 2017 27.70 27.99 27.37 27.68 11,427,189 +0.17(+0.62%)
Sep 06, 2017 27.86 27.20 27.51 10,275,858 +0.28(+1.03%)
Sep 05, 2017 27.60 28.35 26.66 27.23 19,001,778 +0.24(+0.89%)
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.