United States Steel Corp (NY: X )

28.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.69 11.99 11.43 11.51 13,576,486 -0.50(-4.16%)
Oct 30, 2019 12.13 12.18 11.76 12.01 10,480,362 -0.21(-1.72%)
Oct 29, 2019 12.23 12.47 11.98 12.22 11,161,562 -0.09(-0.73%)
Oct 28, 2019 11.89 12.56 11.89 12.31 18,297,844 +0.60(+5.12%)
Oct 25, 2019 11.25 11.88 11.24 11.71 18,338,800 +0.44(+3.90%)
Oct 24, 2019 11.29 11.33 10.81 11.27 13,534,339 +0.10(+0.90%)
Oct 23, 2019 11.25 11.57 10.96 11.17 17,817,527 -0.05(-0.45%)
Oct 22, 2019 10.78 11.24 10.39 11.22 18,369,322 +0.58(+5.45%)
Oct 21, 2019 10.90 11.13 10.60 10.64 13,365,378 -0.08(-0.75%)
Oct 18, 2019 10.59 10.88 10.53 10.72 13,055,100 +0.09(+0.85%)
Oct 17, 2019 10.39 10.65 10.28 10.63 31,398,347 +0.15(+1.43%)
Oct 16, 2019 11.04 11.39 10.41 10.48 36,581,675 -0.95(-8.31%)
Oct 15, 2019 11.07 11.75 10.82 11.43 16,002,309 +0.27(+2.42%)
Oct 14, 2019 11.16 11.40 11.00 11.16 11,999,820 -0.18(-1.59%)
Oct 11, 2019 10.32 11.52 10.32 11.34 33,227,700 +1.20(+11.83%)
Oct 10, 2019 10.21 10.59 10.02 10.14 25,714,928 +0.05(+0.50%)
Oct 09, 2019 10.91 10.95 9.930 10.09 34,335,974 -0.94(-8.52%)
Oct 08, 2019 10.76 11.18 10.72 11.03 10,349,072 +0.11(+1.01%)
Oct 07, 2019 10.69 11.25 10.66 10.92 11,461,592 +0.15(+1.39%)
Oct 04, 2019 10.86 10.94 10.46 10.77 10,902,200 -0.02(-0.19%)
Oct 03, 2019 10.91 11.11 10.55 10.79 12,135,498 -0.15(-1.37%)
Oct 02, 2019 11.56 11.59 10.72 10.94 22,595,183 -0.99(-8.30%)
Oct 01, 2019 11.61 12.66 11.60 11.93 30,937,956 +0.38(+3.29%)
Sep 30, 2019 11.30 11.58 11.00 11.55 10,843,410 +0.22(+1.94%)
Sep 27, 2019 11.32 11.69 11.22 11.33 13,102,500 +0.03(+0.27%)
Sep 26, 2019 11.37 11.45 10.99 11.30 11,927,480 -0.15(-1.31%)
Sep 25, 2019 10.67 11.50 10.65 11.45 16,935,059 +0.74(+6.91%)
Sep 24, 2019 11.00 11.08 10.45 10.71 13,403,277 -0.33(-2.99%)
Sep 23, 2019 10.27 11.19 10.17 11.04 17,007,473 +0.23(+2.13%)
Sep 20, 2019 11.07 11.30 10.76 10.81 20,079,400 -0.25(-2.26%)
Sep 19, 2019 10.86 11.35 10.63 11.06 44,672,081 -1.39(-11.16%)
Sep 18, 2019 12.85 12.94 12.12 12.45 12,291,209 -0.51(-3.94%)
Sep 17, 2019 12.90 13.08 12.56 12.96 9,882,632 -0.33(-2.48%)
Sep 16, 2019 12.87 13.43 12.80 13.29 7,956,982 +0.19(+1.45%)
Sep 13, 2019 13.47 13.63 13.02 13.10 9,467,500 -0.03(-0.23%)
Sep 12, 2019 13.23 13.23 12.73 13.13 13,112,070 -0.10(-0.76%)
Sep 11, 2019 12.52 13.27 12.21 13.23 16,533,181 +0.81(+6.52%)
Sep 10, 2019 12.35 12.56 12.04 12.42 11,618,930 +0.19(+1.55%)
Sep 09, 2019 11.54 12.25 11.52 12.23 14,181,072 +0.84(+7.37%)
Sep 06, 2019 11.67 11.76 11.36 11.39 7,666,100 -0.21(-1.81%)
Sep 05, 2019 11.49 11.93 11.47 11.60 11,424,232 +0.34(+3.02%)
Sep 04, 2019 10.96 11.34 10.91 11.26 11,224,413 +0.58(+5.43%)
Sep 03, 2019 10.84 10.86 10.48 10.68 9,015,762 -0.39(-3.52%)
Aug 30, 2019 11.19 11.28 10.88 11.07 8,198,200 -0.01(-0.09%)
Aug 29, 2019 10.91 11.15 10.90 11.08 9,540,532 +0.38(+3.55%)
Aug 28, 2019 10.35 10.85 10.16 10.70 11,979,146 +0.36(+3.48%)
Aug 27, 2019 11.16 11.18 10.33 10.34 14,413,939 -0.79(-7.10%)
Aug 26, 2019 11.34 11.42 10.99 11.13 12,148,520 -0.05(-0.45%)
Aug 23, 2019 11.69 11.78 11.08 11.18 13,311,500 -0.62(-5.25%)
Aug 22, 2019 12.21 12.22 11.79 11.80 7,238,595 -0.31(-2.56%)
Aug 21, 2019 12.42 12.49 11.82 12.11 8,468,650 -0.20(-1.62%)
Aug 20, 2019 12.30 12.50 12.17 12.31 8,058,261 -0.12(-0.97%)
Aug 19, 2019 11.69 12.43 11.62 12.43 15,553,514 +1.15(+10.20%)
Aug 16, 2019 11.05 11.51 10.95 11.28 10,884,100 +0.37(+3.39%)
Aug 15, 2019 11.63 11.63 10.85 10.91 13,409,436 -0.65(-5.62%)
Aug 14, 2019 11.61 11.85 11.47 11.56 12,203,311 -0.55(-4.54%)
Aug 13, 2019 11.54 12.33 11.41 12.11 12,976,098 +0.44(+3.77%)
Aug 12, 2019 11.97 11.98 11.52 11.67 10,142,360 -0.38(-3.15%)
Aug 09, 2019 12.45 12.58 11.90 12.05 13,589,100 -0.68(-5.34%)
Aug 08, 2019 12.33 12.78 12.28 12.73 9,150,906 +0.45(+3.66%)
Aug 07, 2019 12.25 12.41 12.06 12.28 12,921,198 -0.29(-2.31%)
Aug 06, 2019 12.87 12.94 12.08 12.57 15,368,402 -0.07(-0.55%)
Aug 05, 2019 12.80 13.06 12.50 12.64 16,669,142 -0.63(-4.75%)
Aug 02, 2019 14.14 14.14 13.02 13.27 23,869,200 -1.25(-8.61%)
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.