United States Steel Corp (NY: X )

22.11 USD -0.33 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.52 23.87 21.44 23.01 24,454,700 +0.51(+2.27%)
Apr 29, 2021 23.77 23.80 22.37 22.50 18,227,367 -0.77(-3.31%)
Apr 28, 2021 23.31 23.75 23.02 23.27 13,522,749 -0.51(-2.14%)
Apr 27, 2021 24.35 24.88 23.58 23.78 19,500,313 -0.97(-3.92%)
Apr 26, 2021 23.98 24.96 23.88 24.75 20,654,446 +1.04(+4.39%)
Apr 23, 2021 22.77 23.86 22.35 23.71 21,505,100 +1.44(+6.47%)
Apr 22, 2021 22.48 22.89 21.85 22.27 17,994,252 -0.14(-0.62%)
Apr 21, 2021 21.12 22.48 20.66 22.41 15,439,172 +0.94(+4.38%)
Apr 20, 2021 22.80 22.90 21.04 21.47 18,445,234 -1.37(-6.00%)
Apr 19, 2021 22.56 23.93 22.46 22.84 24,625,200 +0.17(+0.75%)
Apr 16, 2021 22.40 22.84 21.88 22.67 15,501,000 +0.52(+2.35%)
Apr 15, 2021 23.32 23.55 21.67 22.15 23,494,974 -0.72(-3.15%)
Apr 14, 2021 21.61 23.44 21.56 22.87 25,549,644 +1.55(+7.27%)
Apr 13, 2021 21.29 21.89 20.92 21.32 16,969,820 +0.09(+0.42%)
Apr 12, 2021 22.00 22.10 20.90 21.23 17,926,469 -0.79(-3.59%)
Apr 09, 2021 22.79 23.19 21.93 22.02 16,318,600 -0.70(-3.08%)
Apr 08, 2021 23.53 23.58 21.95 22.72 24,773,936 -0.90(-3.81%)
Apr 07, 2021 24.42 24.60 23.54 23.62 14,102,893 -0.41(-1.71%)
Apr 06, 2021 24.56 24.88 23.54 24.03 18,334,453 -0.60(-2.44%)
Apr 05, 2021 25.50 26.44 24.62 24.63 19,972,687 -0.37(-1.48%)
Apr 01, 2021 25.64 26.03 24.51 25.00 28,592,500 -1.17(-4.47%)
Mar 31, 2021 26.31 27.40 25.33 26.17 44,700,091 +0.54(+2.11%)
Mar 30, 2021 24.17 25.97 23.60 25.63 39,229,125 +2.05(+8.69%)
Mar 29, 2021 22.50 25.23 22.31 23.58 37,165,222 +0.83(+3.65%)
Mar 26, 2021 21.11 23.00 20.61 22.75 23,857,500 +2.38(+11.68%)
Mar 25, 2021 19.18 20.67 18.61 20.37 21,796,458 +0.80(+4.09%)
Mar 24, 2021 20.38 21.18 19.53 19.57 17,381,397 -0.29(-1.46%)
Mar 23, 2021 21.17 21.80 19.29 19.86 19,226,018 -1.93(-8.86%)
Mar 22, 2021 22.33 22.76 21.62 21.79 11,141,789 -0.62(-2.77%)
Mar 19, 2021 22.62 23.01 21.66 22.41 20,094,100 -0.24(-1.06%)
Mar 18, 2021 22.06 23.96 22.05 22.65 23,895,351 +0.61(+2.77%)
Mar 17, 2021 21.13 22.48 21.01 22.04 20,845,844 +0.73(+3.43%)
Mar 16, 2021 22.98 23.08 21.10 21.31 22,353,275 -1.83(-7.91%)
Mar 15, 2021 24.28 24.28 22.19 23.14 26,489,572 -1.03(-4.26%)
Mar 12, 2021 22.24 24.46 22.10 24.17 24,718,800 +1.84(+8.24%)
Mar 11, 2021 21.39 22.45 21.20 22.33 16,420,095 +1.47(+7.05%)
Mar 10, 2021 20.64 21.40 20.35 20.86 17,436,128 +0.00(+0.00%)
Mar 09, 2021 20.10 21.25 19.43 20.86 25,811,369 +0.24(+1.16%)
Mar 08, 2021 18.44 21.00 18.38 20.62 31,575,526 +2.47(+13.61%)
Mar 05, 2021 17.87 18.43 17.00 18.15 20,098,400 +0.63(+3.60%)
Mar 04, 2021 18.44 18.69 16.82 17.52 22,709,742 -1.23(-6.56%)
Mar 03, 2021 18.80 19.61 18.51 18.75 20,061,746 +0.18(+0.97%)
Mar 02, 2021 18.44 19.27 18.18 18.57 17,697,253 +0.27(+1.48%)
Mar 01, 2021 17.00 18.48 16.95 18.30 17,265,172 +1.69(+10.17%)
Feb 26, 2021 17.60 17.87 16.36 16.61 23,949,400 -0.98(-5.57%)
Feb 25, 2021 19.62 20.11 17.39 17.59 29,865,484 -1.72(-8.91%)
Feb 24, 2021 18.23 19.54 18.10 19.31 20,835,050 +1.17(+6.45%)
Feb 23, 2021 18.19 18.63 17.20 18.14 18,045,489 -0.73(-3.87%)
Feb 22, 2021 17.99 19.87 17.88 18.87 22,869,469 +0.97(+5.42%)
Feb 19, 2021 17.22 18.05 17.21 17.90 12,006,400 +0.90(+5.29%)
Feb 18, 2021 18.07 18.29 16.98 17.00 20,211,521 -0.88(-4.92%)
Feb 17, 2021 18.62 19.05 17.76 17.88 24,486,337 -0.60(-3.25%)
Feb 16, 2021 16.87 18.50 16.72 18.48 27,655,591 +1.98(+12.00%)
Feb 12, 2021 16.45 16.65 16.26 16.50 9,918,100 -0.02(-0.12%)
Feb 11, 2021 16.52 16.89 16.17 16.52 10,758,640 +0.11(+0.67%)
Feb 10, 2021 16.71 16.86 16.16 16.41 15,624,959 -0.03(-0.18%)
Feb 09, 2021 16.88 16.97 16.18 16.44 15,169,541 -0.40(-2.38%)
Feb 08, 2021 16.95 17.36 16.72 16.84 21,205,475 +0.29(+1.75%)
Feb 05, 2021 16.65 17.10 16.45 16.55 22,388,800 +0.05(+0.30%)
Feb 04, 2021 16.48 16.65 16.17 16.50 34,518,737 +0.24(+1.48%)
Feb 03, 2021 16.25 16.70 16.13 16.26 56,529,596 -1.38(-7.82%)
Feb 02, 2021 18.28 18.33 17.37 17.64 13,780,745 -0.51(-2.81%)
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.