United States Steel Corp (NY: X )

23.43 +0.05 (+0.24%)
Streaming Delayed Price Updated: 10:22 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 37.87 39.23 36.46 36.87 17,936,956 +0.62(+1.71%)
May 30, 2018 35.54 36.65 35.52 36.25 7,073,625 +1.03(+2.92%)
May 29, 2018 35.06 36.05 35.06 35.22 5,289,418 -0.17(-0.48%)
May 25, 2018 35.39 35.39 35.39 0 -0.38(-1.06%)
May 24, 2018 35.44 36.00 35.03 35.77 6,244,212 +0.33(+0.93%)
May 23, 2018 35.38 35.63 34.76 35.44 6,485,229 -0.37(-1.03%)
May 22, 2018 35.50 36.59 35.45 35.81 9,707,612 +0.75(+2.14%)
May 21, 2018 36.00 36.09 34.17 35.06 15,896,439 -1.40(-3.84%)
May 18, 2018 37.22 37.91 36.45 36.46 8,859,098 -1.08(-2.88%)
May 17, 2018 37.58 38.10 37.06 37.54 7,472,353 +0.03(+0.08%)
May 16, 2018 36.12 37.79 36.08 37.51 9,989,108 +1.65(+4.60%)
May 15, 2018 36.02 36.23 35.44 35.86 6,196,880 -0.44(-1.21%)
May 14, 2018 35.76 36.49 35.71 36.30 7,895,132 +0.54(+1.51%)
May 11, 2018 35.90 36.69 35.53 35.76 7,046,197 -0.14(-0.39%)
May 10, 2018 35.09 36.50 35.07 35.90 7,939,810 +0.94(+2.69%)
May 09, 2018 34.65 35.55 34.56 34.96 6,713,670 +0.36(+1.04%)
May 08, 2018 34.56 35.17 34.30 34.60 5,941,604 +0.09(+0.26%)
May 07, 2018 34.67 35.06 34.22 34.51 8,171,476 -0.01(-0.03%)
May 04, 2018 32.73 34.77 32.65 34.52 11,218,749 +1.61(+4.89%)
May 03, 2018 32.50 33.60 32.43 32.91 10,830,598 +0.66(+2.05%)
May 02, 2018 32.56 33.06 32.16 32.25 9,613,797 +0.06(+0.19%)
May 01, 2018 33.14 33.32 31.37 32.19 19,880,026 -1.64(-4.85%)
Apr 30, 2018 32.70 33.90 32.54 33.83 18,116,296 +1.46(+4.51%)
Apr 27, 2018 36.45 36.48 31.87 32.37 39,224,976 -5.33(-14.14%)
Apr 26, 2018 37.44 38.14 36.38 37.70 13,603,674 +0.65(+1.75%)
Apr 25, 2018 36.22 37.44 35.74 37.05 9,281,532 +0.58(+1.59%)
Apr 24, 2018 36.91 37.73 35.41 36.47 12,277,997 -0.06(-0.16%)
Apr 23, 2018 36.49 37.39 35.89 36.53 9,229,702 -0.12(-0.33%)
Apr 20, 2018 37.44 37.60 35.96 36.65 9,810,101 -0.69(-1.85%)
Apr 19, 2018 37.30 37.86 36.63 37.34 11,486,707 -0.16(-0.43%)
Apr 18, 2018 36.87 38.35 36.81 37.50 13,290,094 +1.14(+3.14%)
Apr 17, 2018 36.16 36.67 35.61 36.36 8,641,056 +0.61(+1.71%)
Apr 16, 2018 35.70 36.13 34.98 35.75 8,381,210 +0.24(+0.68%)
Apr 13, 2018 36.16 36.93 34.86 35.51 10,244,138 -0.37(-1.03%)
Apr 12, 2018 34.99 36.44 34.96 35.88 10,112,601 +1.14(+3.28%)
Apr 11, 2018 35.58 36.00 34.20 34.74 11,889,587 -1.14(-3.18%)
Apr 10, 2018 35.72 36.17 35.33 35.88 8,127,975 +1.09(+3.13%)
Apr 09, 2018 34.85 35.78 34.30 34.79 8,501,773 +0.30(+0.87%)
Apr 06, 2018 35.80 36.25 33.92 34.49 15,810,510 -2.12(-5.79%)
Apr 05, 2018 35.12 36.80 35.11 36.61 11,348,060 +1.62(+4.63%)
Apr 04, 2018 34.10 35.22 33.44 34.99 9,252,795 -0.01(-0.03%)
Apr 03, 2018 35.20 36.03 34.77 35.00 11,988,705 +0.78(+2.28%)
Apr 02, 2018 34.74 35.72 33.66 34.22 10,795,856 -0.97(-2.76%)
Mar 29, 2018 35.19 35.19 35.19 0 +1.65(+4.92%)
Mar 28, 2018 33.59 34.42 32.86 33.54 9,121,028 -0.13(-0.39%)
Mar 27, 2018 35.66 35.85 33.39 33.67 12,933,076 -1.73(-4.89%)
Mar 26, 2018 34.36 35.55 34.19 35.40 12,108,666 +1.46(+4.30%)
Mar 23, 2018 34.68 34.97 33.52 33.94 14,285,142 -0.56(-1.62%)
Mar 22, 2018 38.20 38.22 34.48 34.50 22,774,304 -4.26(-10.99%)
Mar 21, 2018 38.66 39.72 38.36 38.76 7,884,789 +0.24(+0.62%)
Mar 20, 2018 39.27 39.60 38.42 38.52 7,093,007 -0.54(-1.38%)
Mar 19, 2018 39.49 40.26 38.35 39.06 12,337,300 -0.90(-2.25%)
Mar 16, 2018 38.74 40.54 38.40 39.96 17,007,540 +1.53(+3.98%)
Mar 15, 2018 38.47 39.30 37.90 38.43 11,874,019 +0.05(+0.13%)
Mar 14, 2018 40.24 40.61 38.28 38.38 19,973,138 -1.86(-4.62%)
Mar 13, 2018 41.87 42.72 39.81 40.24 22,808,286 -3.33(-7.64%)
Mar 12, 2018 44.25 42.88 43.57 8,814,504 -0.12(-0.27%)
Mar 09, 2018 45.72 46.25 42.32 43.69 26,693,154 -0.66(-1.49%)
Mar 08, 2018 45.36 45.65 43.60 44.35 19,700,108 -1.34(-2.93%)
Mar 07, 2018 47.36 45.69 18,936,042 +1.16(+2.60%)
Mar 06, 2018 44.77 45.04 43.51 44.53 12,903,216 -0.22(-0.49%)
Mar 05, 2018 44.52 45.86 44.28 44.75 13,104,971 -0.64(-1.41%)
Mar 02, 2018 45.00 45.78 43.22 45.39 21,324,606 -0.62(-1.35%)
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.