United States Steel Corp (NY: X )

16.87 -0.15 (-0.88%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 33.93 34.30 33.16 33.81 13,711,432 -0.06(-0.18%)
Mar 30, 2017 33.42 34.30 33.40 33.87 16,229,688 +1.09(+3.33%)
Mar 29, 2017 33.15 33.49 32.52 32.78 14,749,050 -0.39(-1.18%)
Mar 28, 2017 32.35 33.45 31.85 33.17 15,920,638 +0.89(+2.76%)
Mar 27, 2017 31.15 32.40 30.73 32.28 20,067,704 -0.54(-1.65%)
Mar 24, 2017 34.10 34.43 32.38 32.82 15,668,841 -1.20(-3.53%)
Mar 23, 2017 34.52 34.94 33.40 34.02 14,934,755 -0.54(-1.56%)
Mar 22, 2017 33.98 34.93 33.84 34.56 14,638,595 +0.80(+2.37%)
Mar 21, 2017 36.99 37.35 33.72 33.76 20,606,238 -3.34(-9.00%)
Mar 20, 2017 37.00 37.31 36.18 37.10 10,358,359 -0.19(-0.51%)
Mar 17, 2017 37.32 38.24 37.25 37.29 11,707,240 +0.00(+0.00%)
Mar 16, 2017 38.23 38.41 36.95 37.29 15,739,983 -0.37(-0.98%)
Mar 15, 2017 36.25 37.70 35.76 37.66 15,537,024 +1.94(+5.43%)
Mar 14, 2017 35.29 35.79 34.39 35.72 11,364,457 -0.06(-0.17%)
Mar 13, 2017 35.73 36.40 35.41 35.78 12,113,742 +0.90(+2.58%)
Mar 10, 2017 36.22 36.74 34.64 34.88 16,815,310 -0.93(-2.60%)
Mar 09, 2017 35.51 37.07 35.15 35.81 15,256,431 -0.15(-0.42%)
Mar 08, 2017 36.28 36.94 35.70 35.96 15,560,616 -0.21(-0.58%)
Mar 07, 2017 37.45 37.80 36.07 36.17 10,036,118 -1.31(-3.50%)
Mar 06, 2017 36.88 37.58 36.51 37.48 10,437,029 -0.26(-0.69%)
Mar 03, 2017 37.63 38.15 37.06 37.74 14,542,288 +0.35(+0.94%)
Mar 02, 2017 39.33 39.62 37.24 37.39 17,687,328 -2.29(-5.77%)
Mar 01, 2017 40.26 40.78 39.16 39.68 21,293,804 +0.96(+2.48%)
Feb 28, 2017 39.09 40.10 38.43 38.72 19,247,494 +0.53(+1.39%)
Feb 27, 2017 37.13 38.60 36.22 38.19 19,062,560 +1.18(+3.19%)
Feb 24, 2017 36.20 38.06 35.71 37.01 20,392,908 -0.30(-0.80%)
Feb 23, 2017 41.00 41.40 36.32 37.31 32,300,032 -3.18(-7.85%)
Feb 22, 2017 41.02 41.15 40.12 40.49 12,200,675 -1.08(-2.60%)
Feb 21, 2017 40.39 41.83 40.37 41.57 18,792,498 +1.77(+4.45%)
Feb 17, 2017 39.80 39.80 39.80 0 +0.69(+1.76%)
Feb 16, 2017 39.55 39.89 38.03 39.11 14,449,248 -0.31(-0.79%)
Feb 15, 2017 39.15 40.45 39.14 39.42 16,749,938 +0.14(+0.36%)
Feb 14, 2017 39.06 39.59 38.76 39.28 13,807,309 -0.43(-1.08%)
Feb 13, 2017 38.67 40.39 38.58 39.71 25,680,334 +2.11(+5.61%)
Feb 10, 2017 37.82 38.21 36.84 37.60 16,612,339 +0.22(+0.59%)
Feb 09, 2017 34.85 37.50 34.55 37.38 29,655,448 +2.85(+8.25%)
Feb 08, 2017 33.72 34.55 33.46 34.53 11,899,573 +0.73(+2.16%)
Feb 07, 2017 35.00 35.26 33.49 33.80 14,813,943 -0.40(-1.17%)
Feb 06, 2017 34.13 34.98 34.01 34.20 13,426,881 +0.42(+1.24%)
Feb 03, 2017 34.06 34.16 33.11 33.78 17,568,500 -1.07(-3.07%)
Feb 02, 2017 31.97 34.92 31.33 34.85 34,239,860 +3.52(+11.24%)
Feb 01, 2017 33.83 34.00 30.71 31.33 27,453,892 -1.38(-4.22%)
Jan 31, 2017 32.92 32.92 31.80 32.71 18,422,536 -0.29(-0.88%)
Jan 30, 2017 33.11 33.34 32.17 33.00 16,057,695 -0.77(-2.28%)
Jan 27, 2017 33.68 33.99 32.91 33.77 13,888,862 +0.23(+0.69%)
Jan 26, 2017 32.22 33.71 32.05 33.54 21,200,962 +1.39(+4.32%)
Jan 25, 2017 33.05 33.17 31.31 32.15 23,879,720 -1.07(-3.22%)
Jan 24, 2017 34.00 34.94 32.81 33.22 26,942,344 +0.42(+1.28%)
Jan 23, 2017 33.85 33.86 32.17 32.80 13,060,404 -0.58(-1.74%)
Jan 20, 2017 33.46 34.02 33.04 33.38 14,596,658 +0.17(+0.51%)
Jan 19, 2017 34.32 34.35 32.60 33.21 18,645,168 -1.72(-4.92%)
Jan 18, 2017 32.34 35.31 31.95 34.93 32,017,232 +2.69(+8.34%)
Jan 17, 2017 31.95 33.32 31.80 32.24 16,261,758 -0.46(-1.41%)
Jan 13, 2017 32.70 32.70 32.70 0 -0.12(-0.37%)
Jan 12, 2017 33.90 34.20 32.59 32.82 22,572,408 -2.38(-6.76%)
Jan 11, 2017 35.75 35.83 34.44 35.20 15,653,728 -0.30(-0.85%)
Jan 10, 2017 34.90 35.63 34.15 35.50 14,555,251 +1.89(+5.62%)
Jan 09, 2017 35.55 35.66 33.44 33.61 15,042,306 -1.79(-5.06%)
Jan 06, 2017 36.18 36.79 35.28 35.40 11,753,391 -0.68(-1.88%)
Jan 05, 2017 37.17 37.35 35.45 36.08 15,306,354 -1.25(-3.35%)
Jan 04, 2017 34.55 37.42 34.18 37.33 21,001,964 +2.62(+7.55%)
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.