United States Steel Corp (NY: X )

20.88 USD -1.26 (-5.69%)
Official Closing Price Updated: 7:23 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 18.94 19.04 18.54 18.72 10,617,819 -0.14(-0.74%)
Sep 30, 2016 19.23 19.28 18.46 18.86 15,235,298 -0.15(-0.79%)
Sep 29, 2016 20.00 20.28 18.63 19.01 23,393,333 -1.12(-5.56%)
Sep 28, 2016 19.82 20.14 19.22 20.13 18,285,415 +0.90(+4.68%)
Sep 27, 2016 18.93 19.37 18.66 19.23 16,628,087 -0.32(-1.64%)
Sep 26, 2016 19.05 19.75 18.96 19.55 17,371,658 +0.60(+3.17%)
Sep 23, 2016 18.51 19.31 18.50 18.95 19,508,384 +0.75(+4.12%)
Sep 22, 2016 18.54 18.94 17.99 18.20 23,123,348 +0.30(+1.68%)
Sep 21, 2016 16.90 17.98 16.86 17.90 23,895,277 +1.26(+7.57%)
Sep 20, 2016 16.76 16.95 16.50 16.64 12,419,003 -0.17(-1.01%)
Sep 19, 2016 16.44 17.23 16.41 16.81 21,795,793 +0.90(+5.66%)
Sep 16, 2016 15.79 16.25 15.72 15.91 15,740,364 -0.15(-0.93%)
Sep 15, 2016 16.28 16.46 15.84 16.06 14,523,655 -0.22(-1.35%)
Sep 14, 2016 16.21 16.58 15.96 16.28 17,826,590 -0.07(-0.43%)
Sep 13, 2016 17.02 17.02 16.02 16.35 20,318,073 -1.08(-6.20%)
Sep 12, 2016 16.77 17.55 16.50 17.43 22,914,252 +0.40(+2.35%)
Sep 09, 2016 18.20 18.20 16.80 17.03 25,154,417 -1.53(-8.24%)
Sep 08, 2016 19.07 19.12 18.42 18.56 14,755,914 -0.60(-3.13%)
Sep 07, 2016 19.29 19.57 19.09 19.16 10,411,440 -0.32(-1.64%)
Sep 06, 2016 19.06 19.57 18.70 19.48 12,171,060 +0.58(+3.07%)
Sep 02, 2016 19.69 18.90 18.90 18.90 13,787,900 -0.43(-2.22%)
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.