United States Steel Corp (NY: X )

27.20 +0.93 (+3.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 33.51 34.14 33.51 33.60 8,159,073 +0.10(+0.29%)
Jun 28, 2018 33.48 33.80 32.80 33.51 8,238,637 +0.17(+0.52%)
Jun 27, 2018 34.16 34.50 33.28 33.33 9,375,936 -0.83(-2.43%)
Jun 26, 2018 33.44 34.30 32.65 34.17 13,717,540 +0.78(+2.35%)
Jun 25, 2018 35.29 35.48 32.70 33.38 14,585,755 -2.31(-6.48%)
Jun 22, 2018 34.60 36.12 34.58 35.69 12,232,153 +1.46(+4.27%)
Jun 21, 2018 34.23 34.78 34.02 34.23 5,517,904 -0.32(-0.92%)
Jun 20, 2018 34.34 34.55 33.42 34.55 7,646,972 +0.56(+1.65%)
Jun 19, 2018 34.20 34.26 33.22 33.99 8,860,045 -0.94(-2.69%)
Jun 18, 2018 34.34 35.17 34.26 34.93 6,154,340 +0.07(+0.19%)
Jun 15, 2018 36.38 34.11 34.86 13,966,158 -1.52(-4.17%)
Jun 14, 2018 36.65 36.70 36.05 36.38 5,235,932 +0.23(+0.64%)
Jun 13, 2018 36.79 37.14 35.93 36.15 8,310,084 -0.19(-0.53%)
Jun 12, 2018 36.14 37.04 36.05 36.34 7,473,807 +0.48(+1.35%)
Jun 11, 2018 36.23 36.60 35.65 35.86 6,499,258 -0.08(-0.22%)
Jun 08, 2018 35.57 36.27 35.50 35.93 6,247,177 +0.33(+0.92%)
Jun 07, 2018 36.32 36.55 35.26 35.61 7,796,683 -0.71(-1.94%)
Jun 06, 2018 35.38 36.31 8,073,869 +0.67(+1.87%)
Jun 05, 2018 36.04 36.65 35.20 35.64 6,631,974 -0.40(-1.10%)
Jun 04, 2018 36.79 37.36 35.65 36.04 8,412,500 -0.41(-1.11%)
Jun 01, 2018 36.15 37.07 35.96 36.45 11,115,105 +0.79(+2.22%)
May 31, 2018 36.62 37.94 35.26 35.65 18,548,516 +0.60(+1.71%)
May 30, 2018 34.37 35.44 34.35 35.05 7,314,799 +1.00(+2.92%)
May 29, 2018 33.90 34.86 33.90 34.06 5,469,760 -0.16(-0.48%)
May 25, 2018 34.22 34.22 34.22 0 -0.37(-1.06%)
May 24, 2018 34.27 34.81 33.88 34.59 6,457,108 +0.32(+0.93%)
May 23, 2018 34.21 34.46 33.62 34.27 6,706,342 -0.36(-1.03%)
May 22, 2018 34.33 35.38 34.28 34.63 10,038,592 +0.73(+2.14%)
May 21, 2018 34.81 34.90 33.04 33.90 16,438,427 -1.35(-3.84%)
May 18, 2018 35.99 36.66 35.25 35.26 9,161,148 -1.04(-2.88%)
May 17, 2018 36.34 36.84 35.84 36.30 7,727,122 +0.03(+0.08%)
May 16, 2018 34.93 36.54 34.89 36.27 10,329,686 +1.60(+4.60%)
May 15, 2018 34.83 35.04 34.27 34.68 6,408,162 -0.43(-1.21%)
May 14, 2018 34.58 35.29 34.53 35.10 8,164,316 +0.52(+1.51%)
May 11, 2018 34.72 35.48 34.36 34.58 7,286,436 -0.14(-0.39%)
May 10, 2018 33.93 35.30 33.91 34.72 8,210,517 +0.91(+2.69%)
May 09, 2018 33.51 34.38 33.42 33.81 6,942,572 +0.40(+1.19%)
May 08, 2018 33.37 33.96 33.12 33.41 6,153,074 +0.09(+0.26%)
May 07, 2018 33.48 33.86 33.04 33.32 8,462,310 -0.01(-0.03%)
May 04, 2018 31.61 33.58 31.53 33.33 11,618,040 +1.55(+4.89%)
May 03, 2018 31.38 32.45 31.32 31.78 11,216,074 +0.64(+2.05%)
May 02, 2018 31.44 31.92 31.05 31.14 9,955,965 +0.06(+0.19%)
May 01, 2018 32.00 32.18 30.29 31.08 20,587,584 -1.58(-4.85%)
Apr 30, 2018 31.58 32.73 31.42 32.67 18,761,080 +1.41(+4.51%)
Apr 27, 2018 35.20 35.23 30.77 31.26 40,621,048 -5.15(-14.14%)
Apr 26, 2018 36.15 36.83 35.13 36.40 14,087,847 +0.63(+1.75%)
Apr 25, 2018 34.98 36.15 34.51 35.78 9,611,874 +0.56(+1.59%)
Apr 24, 2018 35.64 36.43 34.19 35.22 12,714,988 -0.06(-0.16%)
Apr 23, 2018 35.24 36.10 34.66 35.27 9,558,200 -0.12(-0.33%)
Apr 20, 2018 36.15 36.31 34.72 35.39 10,159,256 -0.67(-1.85%)
Apr 19, 2018 36.02 36.56 35.37 36.06 11,895,535 -0.15(-0.43%)
Apr 18, 2018 35.60 37.03 35.54 36.21 13,763,107 +1.10(+3.14%)
Apr 17, 2018 34.92 35.41 34.38 35.11 8,948,603 +0.59(+1.71%)
Apr 16, 2018 34.47 34.89 33.78 34.52 8,679,509 +0.23(+0.68%)
Apr 13, 2018 34.92 35.66 33.66 34.29 10,608,741 -0.36(-1.03%)
Apr 12, 2018 33.79 35.19 33.76 34.65 10,472,522 +1.10(+3.28%)
Apr 11, 2018 34.36 34.76 33.02 33.55 12,312,754 -1.10(-3.18%)
Apr 10, 2018 34.49 34.93 34.12 34.65 8,417,261 +1.05(+3.13%)
Apr 09, 2018 33.65 34.55 33.12 33.59 8,804,363 +0.29(+0.87%)
Apr 06, 2018 34.57 35.00 32.75 33.30 16,373,228 -2.05(-5.79%)
Apr 05, 2018 33.91 35.54 33.90 35.35 11,751,953 +1.56(+4.63%)
Apr 04, 2018 32.93 34.01 32.29 33.79 9,582,115 -0.01(-0.03%)
Apr 03, 2018 33.99 34.79 33.58 33.80 12,415,399 +0.75(+2.28%)
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.