United States Steel Corp (NY: X )

25.85 -0.16 (-0.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 22.29 22.74 22.03 22.37 6,867,320 -0.09(-0.39%)
Nov 29, 2018 22.63 22.77 21.85 22.46 9,286,536 -0.25(-1.11%)
Nov 28, 2018 22.17 22.71 21.31 22.71 13,736,223 +0.48(+2.14%)
Nov 27, 2018 23.62 24.02 21.96 22.24 20,646,700 -2.02(-8.32%)
Nov 26, 2018 25.03 25.34 24.06 24.26 9,591,054 -0.70(-2.80%)
Nov 23, 2018 24.82 25.54 24.62 24.95 4,086,029 -0.56(-2.21%)
Nov 21, 2018 25.52 25.52 25.52 0 +0.57(+2.29%)
Nov 20, 2018 25.73 25.99 24.62 24.94 9,361,245 -1.52(-5.76%)
Nov 19, 2018 26.83 26.91 26.09 26.47 6,321,442 -0.43(-1.59%)
Nov 16, 2018 26.58 27.22 26.52 26.89 4,701,449 +0.16(+0.62%)
Nov 15, 2018 26.20 26.88 26.05 26.73 5,466,858 +0.40(+1.51%)
Nov 14, 2018 26.56 27.07 26.07 26.33 4,728,983 -0.08(-0.29%)
Nov 13, 2018 26.33 27.09 26.33 26.41 4,723,488 +0.04(+0.15%)
Nov 12, 2018 26.76 26.84 26.03 26.37 6,623,319 -0.49(-1.84%)
Nov 09, 2018 27.13 27.44 26.50 26.87 7,144,676 -0.61(-2.22%)
Nov 08, 2018 28.34 28.45 27.32 27.48 6,286,435 -0.95(-3.34%)
Nov 07, 2018 28.46 28.90 28.30 28.43 5,877,591 +0.28(+1.00%)
Nov 06, 2018 27.90 28.62 27.68 28.15 7,163,985 +0.19(+0.69%)
Nov 05, 2018 27.02 28.40 26.81 27.95 9,106,997 +0.86(+3.18%)
Nov 02, 2018 26.83 28.19 26.24 27.09 12,208,078 +0.77(+2.94%)
Nov 01, 2018 26.10 26.54 25.32 26.32 8,259,391 +0.62(+2.41%)
Oct 31, 2018 24.89 25.87 24.62 25.70 7,274,823 +1.17(+4.78%)
Oct 30, 2018 24.47 24.80 24.06 24.52 7,157,551 -0.04(-0.16%)
Oct 29, 2018 25.35 25.49 24.24 24.56 7,925,627 -0.38(-1.51%)
Oct 26, 2018 24.94 25.18 24.35 24.94 9,499,474 -0.76(-2.94%)
Oct 25, 2018 24.94 25.99 24.86 25.70 7,894,604 +1.06(+4.28%)
Oct 24, 2018 25.70 26.55 24.58 24.64 8,742,469 -1.29(-4.97%)
Oct 23, 2018 26.12 26.21 25.34 25.93 9,270,479 -0.94(-3.50%)
Oct 22, 2018 26.84 26.97 26.40 26.87 5,210,464 +0.15(+0.54%)
Oct 19, 2018 27.12 27.12 26.40 26.72 9,169,403 -0.32(-1.18%)
Oct 18, 2018 27.18 27.58 26.64 27.04 10,680,395 -0.26(-0.96%)
Oct 17, 2018 26.80 27.35 26.46 27.30 9,049,965 +0.54(+2.03%)
Oct 16, 2018 27.43 27.48 26.40 26.76 10,173,447 -0.33(-1.22%)
Oct 15, 2018 27.48 27.70 27.04 27.09 7,926,632 -0.63(-2.27%)
Oct 12, 2018 27.85 28.09 27.40 27.72 5,899,461 +0.46(+1.67%)
Oct 11, 2018 27.09 27.85 26.60 27.27 8,087,208 +0.08(+0.29%)
Oct 10, 2018 28.15 28.35 27.15 27.19 8,476,496 -1.11(-3.94%)
Oct 09, 2018 28.34 28.68 28.12 28.30 4,920,562 -0.28(-0.98%)
Oct 08, 2018 28.30 28.66 27.96 28.58 5,364,671 +0.11(+0.37%)
Oct 05, 2018 28.69 28.90 28.10 28.48 6,300,667 -0.50(-1.74%)
Oct 04, 2018 28.86 29.94 28.66 28.98 9,217,205 +0.02(+0.07%)
Oct 03, 2018 28.75 29.06 28.56 28.96 6,661,189 +0.32(+1.12%)
Oct 02, 2018 28.64 29.06 27.93 28.64 12,911,037 -0.66(-2.25%)
Oct 01, 2018 29.93 29.93 28.44 29.30 12,247,282 -0.22(-0.75%)
Sep 28, 2018 28.96 29.94 28.69 29.52 6,429,206 +0.41(+1.40%)
Sep 27, 2018 28.76 29.17 28.46 29.12 4,971,892 +0.25(+0.87%)
Sep 26, 2018 29.13 29.37 28.81 28.86 5,835,751 -0.40(-1.36%)
Sep 25, 2018 28.71 29.41 28.71 29.26 6,467,870 +0.76(+2.65%)
Sep 24, 2018 28.02 28.94 27.92 28.51 6,067,109 +0.29(+1.03%)
Sep 21, 2018 29.02 29.02 27.86 28.21 11,016,127 -0.70(-2.41%)
Sep 20, 2018 29.49 29.52 28.82 28.91 8,362,197 +0.00(+0.00%)
Sep 19, 2018 29.06 29.48 28.89 28.91 5,708,886 +0.14(+0.47%)
Sep 18, 2018 28.52 29.23 28.51 28.78 6,297,043 +0.63(+2.24%)
Sep 17, 2018 28.03 28.56 28.03 28.15 4,689,276 +0.15(+0.55%)
Sep 14, 2018 27.90 28.37 27.58 27.99 6,043,177 +0.21(+0.77%)
Sep 13, 2018 28.21 28.25 27.63 27.78 4,408,046 -0.05(-0.17%)
Sep 12, 2018 27.64 28.15 27.36 27.83 5,941,693 +0.30(+1.09%)
Sep 11, 2018 27.47 27.70 27.01 27.53 6,870,611 -0.48(-1.73%)
Sep 10, 2018 28.36 28.43 27.91 28.01 4,665,751 -0.14(-0.48%)
Sep 07, 2018 28.68 28.83 27.80 28.15 6,679,572 -0.58(-2.02%)
Sep 06, 2018 28.69 29.35 28.38 28.73 6,400,957 +0.25(+0.88%)
Sep 05, 2018 28.28 28.74 28.11 28.48 5,586,051 +0.10(+0.34%)
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.