United States Steel Corp (NY: X )

23.38 USD +0.06 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 15.98 15.98 15.48 15.60 8,894,274 -0.20(-1.27%)
Apr 29, 2019 15.75 15.84 15.56 15.80 8,308,826 +0.13(+0.83%)
Apr 26, 2019 15.50 15.82 15.49 15.67 7,516,700 -0.01(-0.06%)
Apr 25, 2019 16.15 16.19 15.52 15.68 9,928,473 -0.42(-2.61%)
Apr 24, 2019 16.13 16.20 15.94 16.10 8,449,899 -0.03(-0.19%)
Apr 23, 2019 16.10 16.41 16.01 16.13 11,556,696 +0.02(+0.12%)
Apr 22, 2019 16.39 16.48 15.87 16.11 10,013,622 -0.31(-1.89%)
Apr 18, 2019 16.64 16.92 16.28 16.42 11,889,100 -0.24(-1.44%)
Apr 17, 2019 16.90 17.42 16.66 16.66 13,505,869 -0.10(-0.60%)
Apr 16, 2019 16.65 16.92 16.55 16.76 6,689,966 +0.05(+0.30%)
Apr 15, 2019 16.70 17.08 16.62 16.71 8,066,937 -0.03(-0.18%)
Apr 12, 2019 16.88 17.03 16.50 16.74 9,699,500 +0.05(+0.30%)
Apr 11, 2019 16.81 17.19 16.57 16.69 16,953,959 -0.56(-3.25%)
Apr 10, 2019 17.77 17.78 17.12 17.25 20,666,573 -0.52(-2.93%)
Apr 09, 2019 18.82 19.14 17.70 17.77 27,466,884 -1.97(-9.98%)
Apr 08, 2019 19.85 19.97 19.54 19.74 6,977,967 -0.10(-0.50%)
Apr 05, 2019 20.06 20.25 19.72 19.84 9,158,600 -0.11(-0.55%)
Apr 04, 2019 20.00 20.14 19.72 19.95 6,129,470 -0.09(-0.45%)
Apr 03, 2019 20.26 20.53 19.91 20.04 8,634,636 +0.11(+0.55%)
Apr 02, 2019 20.15 20.32 19.88 19.93 7,279,057 -0.22(-1.09%)
Apr 01, 2019 19.95 20.41 19.81 20.15 9,598,464 +0.66(+3.39%)
Mar 29, 2019 19.62 19.84 19.38 19.49 6,855,100 +0.11(+0.57%)
Mar 28, 2019 19.17 19.44 19.02 19.38 5,982,231 +0.23(+1.20%)
Mar 27, 2019 19.20 19.26 18.84 19.15 7,218,877 -0.07(-0.36%)
Mar 26, 2019 19.51 19.73 19.01 19.22 7,455,909 +0.12(+0.63%)
Mar 25, 2019 19.09 19.50 18.76 19.10 7,281,408 +0.01(+0.05%)
Mar 22, 2019 19.97 20.14 18.98 19.09 15,197,000 -1.21(-5.96%)
Mar 21, 2019 19.60 20.54 19.55 20.30 8,435,454 +0.52(+2.63%)
Mar 20, 2019 20.00 20.03 19.29 19.78 10,229,126 -0.20(-1.00%)
Mar 19, 2019 19.97 20.44 19.85 19.98 9,177,012 +0.19(+0.96%)
Mar 18, 2019 19.77 20.14 19.72 19.79 8,051,298 +0.13(+0.66%)
Mar 15, 2019 19.74 20.04 19.57 19.66 7,139,600 -0.12(-0.61%)
Mar 14, 2019 20.20 20.26 19.70 19.78 7,051,662 -0.58(-2.85%)
Mar 13, 2019 20.55 20.66 20.28 20.36 6,957,817 -0.06(-0.29%)
Mar 12, 2019 20.21 20.75 20.03 20.42 7,892,829 +0.41(+2.05%)
Mar 11, 2019 19.38 20.03 19.19 20.01 8,711,820 +0.76(+3.95%)
Mar 08, 2019 19.50 19.60 19.06 19.25 9,836,600 -0.75(-3.75%)
Mar 07, 2019 20.44 20.46 19.87 20.00 8,853,128 -0.58(-2.82%)
Mar 06, 2019 21.90 21.92 20.50 20.58 11,272,455 -1.32(-6.03%)
Mar 05, 2019 22.13 22.23 21.81 21.90 7,158,859 -0.34(-1.53%)
Mar 04, 2019 22.35 22.58 21.82 22.24 8,964,810 -0.06(-0.27%)
Mar 01, 2019 22.55 22.93 22.01 22.30 9,883,200 -0.11(-0.49%)
Feb 28, 2019 23.74 23.74 22.36 22.41 13,485,344 -1.33(-5.60%)
Feb 27, 2019 24.02 24.44 23.68 23.74 7,926,552 -0.16(-0.67%)
Feb 26, 2019 23.75 24.24 23.60 23.90 5,678,246 -0.04(-0.17%)
Feb 25, 2019 24.25 24.34 23.77 23.94 7,108,994 -0.16(-0.66%)
Feb 22, 2019 24.26 24.47 23.85 24.10 8,442,700 -0.02(-0.08%)
Feb 21, 2019 24.42 24.74 23.88 24.12 11,182,717 +0.12(+0.50%)
Feb 20, 2019 23.39 24.19 23.30 24.00 10,867,737 +0.97(+4.21%)
Feb 19, 2019 23.01 23.56 22.76 23.03 8,678,141 +0.11(+0.48%)
Feb 15, 2019 22.80 23.32 22.73 22.92 8,098,600 +0.27(+1.19%)
Feb 14, 2019 22.52 22.83 22.31 22.65 7,054,189 -0.10(-0.44%)
Feb 13, 2019 23.00 23.12 22.36 22.75 10,046,377 -0.06(-0.26%)
Feb 12, 2019 22.75 23.11 22.61 22.81 7,723,633 +0.24(+1.06%)
Feb 11, 2019 22.00 22.76 21.90 22.57 10,003,624 +0.62(+2.82%)
Feb 08, 2019 22.41 22.64 21.51 21.95 10,586,000 -0.62(-2.75%)
Feb 07, 2019 22.97 23.28 22.41 22.57 9,424,427 -0.60(-2.59%)
Feb 06, 2019 22.99 23.49 22.87 23.17 10,241,626 +0.08(+0.35%)
Feb 05, 2019 22.75 23.23 22.51 23.09 10,961,507 +0.42(+1.85%)
Feb 04, 2019 21.88 22.88 21.74 22.67 13,513,216 +0.63(+2.86%)
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.