United States Steel Corp (NY: X )

23.32 USD -1.02 (-4.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 16.77 16.77 16.77 9,023,878 -0.07(-0.42%)
Dec 30, 2020 16.47 17.23 16.36 16.84 9,023,878 +0.40(+2.43%)
Dec 29, 2020 16.28 16.64 15.88 16.44 8,993,506 +0.13(+0.80%)
Dec 28, 2020 16.99 17.09 16.22 16.31 9,556,980 -0.48(-2.86%)
Dec 24, 2020 17.02 17.12 16.67 16.79 4,423,400 -0.08(-0.47%)
Dec 23, 2020 17.00 17.68 16.86 16.87 9,852,362 -0.01(-0.06%)
Dec 22, 2020 17.51 17.51 16.77 16.88 8,526,892 -0.50(-2.88%)
Dec 21, 2020 16.36 17.57 16.26 17.38 11,268,416 +0.51(+3.02%)
Dec 18, 2020 18.24 18.24 16.79 16.87 23,353,300 -1.69(-9.11%)
Dec 17, 2020 18.57 18.68 18.21 18.56 8,511,687 +0.19(+1.03%)
Dec 16, 2020 18.00 18.50 17.82 18.37 9,576,943 +0.45(+2.51%)
Dec 15, 2020 17.61 18.03 17.03 17.92 10,976,537 +0.66(+3.82%)
Dec 14, 2020 18.60 18.83 17.24 17.26 14,711,786 -1.05(-5.73%)
Dec 11, 2020 18.50 18.66 17.33 18.31 18,171,900 -0.54(-2.86%)
Dec 10, 2020 17.94 19.01 17.77 18.85 15,134,545 +0.60(+3.29%)
Dec 09, 2020 19.75 20.00 18.02 18.25 30,089,394 -1.22(-6.27%)
Dec 08, 2020 17.58 19.58 17.28 19.47 33,558,197 +2.28(+13.26%)
Dec 07, 2020 16.60 17.81 16.42 17.19 17,132,393 +0.50(+3.00%)
Dec 04, 2020 15.49 16.97 15.45 16.69 17,631,700 +1.47(+9.66%)
Dec 03, 2020 15.82 15.85 15.10 15.22 11,730,441 -0.35(-2.25%)
Dec 02, 2020 14.98 15.70 14.65 15.57 11,923,063 +0.51(+3.39%)
Dec 01, 2020 14.68 15.85 14.64 15.06 19,423,687 +0.87(+6.13%)
Nov 30, 2020 14.45 14.59 14.13 14.19 8,773,430 -0.36(-2.47%)
Nov 27, 2020 14.60 14.88 14.25 14.55 7,793,000 +0.17(+1.18%)
Nov 25, 2020 14.00 14.49 13.68 14.38 16,983,500 +0.13(+0.91%)
Nov 24, 2020 12.00 14.32 11.96 14.25 36,423,572 +2.69(+23.27%)
Nov 23, 2020 11.18 11.63 11.18 11.56 11,275,394 +0.60(+5.47%)
Nov 20, 2020 11.15 11.24 10.94 10.96 6,528,900 -0.13(-1.17%)
Nov 19, 2020 10.92 11.14 10.72 11.09 9,252,408 +0.16(+1.46%)
Nov 18, 2020 11.15 11.55 10.92 10.93 11,243,562 -0.17(-1.53%)
Nov 17, 2020 10.98 11.21 10.75 11.10 7,361,706 +0.00(+0.00%)
Nov 16, 2020 10.89 11.24 10.77 11.10 15,346,058 +0.52(+4.91%)
Nov 13, 2020 10.10 10.64 10.05 10.58 11,376,700 +0.61(+6.12%)
Nov 12, 2020 10.08 10.37 9.880 9.970 8,982,866 -0.26(-2.54%)
Nov 11, 2020 10.40 10.50 10.10 10.23 8,564,021 -0.14(-1.35%)
Nov 10, 2020 10.57 10.73 10.22 10.37 10,049,232 -0.16(-1.52%)
Nov 09, 2020 10.60 11.00 9.960 10.53 18,465,139 +0.63(+6.36%)
Nov 06, 2020 9.740 10.24 9.710 9.900 11,954,800 +0.23(+2.38%)
Nov 05, 2020 9.240 9.920 9.230 9.670 11,581,768 +0.58(+6.38%)
Nov 04, 2020 9.720 9.720 8.960 9.090 23,116,061 -0.87(-8.73%)
Nov 03, 2020 10.00 10.10 9.820 9.960 7,751,687 +0.11(+1.12%)
Nov 02, 2020 9.930 9.930 9.490 9.850 9,817,314 +0.19(+1.97%)
Oct 30, 2020 9.760 10.15 9.510 9.660 16,000,300 -0.17(-1.73%)
Oct 29, 2020 9.380 9.910 9.200 9.830 10,217,652 +0.48(+5.13%)
Oct 28, 2020 9.850 9.940 9.300 9.350 14,651,344 -0.70(-6.97%)
Oct 27, 2020 9.680 10.31 9.410 10.05 16,454,778 +0.44(+4.58%)
Oct 26, 2020 9.720 9.980 9.540 9.610 12,053,979 -0.34(-3.42%)
Oct 23, 2020 9.500 10.30 9.460 9.950 21,722,300 +0.59(+6.30%)
Oct 22, 2020 8.960 9.480 8.900 9.360 11,071,822 +0.46(+5.17%)
Oct 21, 2020 8.850 9.150 8.820 8.900 5,626,478 +0.07(+0.79%)
Oct 20, 2020 9.130 9.270 8.820 8.830 10,348,360 -0.16(-1.78%)
Oct 19, 2020 9.050 9.560 8.950 8.990 16,971,452 +0.03(+0.33%)
Oct 16, 2020 8.680 9.080 8.530 8.960 11,540,900 +0.30(+3.46%)
Oct 15, 2020 8.350 8.680 8.320 8.660 6,332,556 +0.10(+1.17%)
Oct 14, 2020 8.390 8.660 8.280 8.560 7,885,594 +0.23(+2.76%)
Oct 13, 2020 8.230 8.490 8.230 8.330 6,303,541 -0.03(-0.36%)
Oct 12, 2020 8.330 8.440 8.230 8.360 5,826,711 +0.00(+0.00%)
Oct 09, 2020 8.660 8.778 8.185 8.360 10,330,000 -0.17(-1.99%)
Oct 08, 2020 8.550 8.760 8.410 8.530 9,368,401 +0.06(+0.71%)
Oct 07, 2020 7.850 8.510 7.830 8.470 14,623,473 +0.80(+10.43%)
Oct 06, 2020 7.980 8.055 7.590 7.670 7,225,836 -0.16(-2.04%)
Oct 05, 2020 7.760 8.050 7.720 7.830 7,408,105 +0.18(+2.35%)
Oct 02, 2020 7.280 7.730 7.250 7.650 9,122,200 +0.17(+2.27%)
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.