United States Steel Corp (NY: X )

22.57 USD +0.19 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 15.18 15.34 14.94 15.31 10,390,900 +0.20(+1.32%)
Jun 27, 2019 15.32 15.42 15.04 15.11 7,742,467 -0.14(-0.92%)
Jun 26, 2019 15.18 15.30 14.72 15.25 11,210,429 +0.32(+2.14%)
Jun 25, 2019 14.52 15.37 14.27 14.93 14,047,559 +0.48(+3.32%)
Jun 24, 2019 14.63 14.74 14.35 14.45 9,669,484 -0.22(-1.50%)
Jun 21, 2019 14.50 14.78 14.45 14.67 9,280,300 +0.12(+0.82%)
Jun 20, 2019 15.45 15.62 14.49 14.55 14,848,759 -0.66(-4.34%)
Jun 19, 2019 15.07 15.68 14.90 15.21 23,579,373 +0.63(+4.32%)
Jun 18, 2019 14.15 14.87 14.10 14.58 15,574,425 +0.62(+4.44%)
Jun 17, 2019 13.62 14.17 13.32 13.96 7,516,435 +0.18(+1.31%)
Jun 14, 2019 14.19 14.19 13.66 13.78 8,590,200 -0.49(-3.43%)
Jun 13, 2019 13.88 14.28 13.76 14.27 8,567,787 +0.52(+3.78%)
Jun 12, 2019 13.83 13.95 13.61 13.75 7,828,152 -0.24(-1.72%)
Jun 11, 2019 14.46 14.54 13.96 13.99 12,967,941 +0.19(+1.38%)
Jun 10, 2019 13.80 14.07 13.73 13.80 10,358,779 +0.22(+1.62%)
Jun 07, 2019 13.21 13.66 12.97 13.58 17,675,500 +0.37(+2.80%)
Jun 06, 2019 13.12 13.28 12.76 13.21 10,450,384 +0.12(+0.92%)
Jun 05, 2019 13.36 13.44 12.75 13.09 14,947,383 -0.20(-1.50%)
Jun 04, 2019 12.75 13.29 12.41 13.29 16,156,673 +0.77(+6.15%)
Jun 03, 2019 11.85 12.64 11.85 12.52 13,815,286 +0.70(+5.92%)
May 31, 2019 11.82 12.06 11.67 11.82 15,490,000 -0.39(-3.19%)
May 30, 2019 12.51 12.61 12.04 12.21 21,117,150 -0.65(-5.05%)
May 29, 2019 13.04 13.15 12.64 12.86 13,461,152 -0.40(-3.02%)
May 28, 2019 13.63 13.67 13.16 13.26 9,145,175 -0.37(-2.71%)
May 24, 2019 13.81 13.89 13.50 13.63 8,599,000 -0.07(-0.51%)
May 23, 2019 13.83 13.90 13.31 13.70 15,359,789 -0.55(-3.86%)
May 22, 2019 14.80 14.85 13.92 14.25 17,221,467 -0.65(-4.36%)
May 21, 2019 14.30 15.02 14.28 14.90 10,037,888 +0.64(+4.49%)
May 20, 2019 14.44 14.57 14.13 14.26 8,467,941 -0.33(-2.26%)
May 17, 2019 14.66 14.83 14.42 14.59 12,975,200 -0.27(-1.82%)
May 16, 2019 15.17 15.22 14.82 14.86 8,810,833 -0.20(-1.33%)
May 15, 2019 14.77 15.08 14.63 15.06 10,146,855 -0.05(-0.33%)
May 14, 2019 14.88 15.22 14.65 15.11 10,662,025 +0.39(+2.65%)
May 13, 2019 15.08 15.16 14.41 14.72 17,777,691 -0.94(-6.00%)
May 10, 2019 15.80 15.97 15.39 15.66 11,507,300 -0.14(-0.89%)
May 09, 2019 15.27 15.89 15.07 15.80 14,319,094 +0.40(+2.60%)
May 08, 2019 15.52 15.78 15.18 15.40 19,989,789 -1.01(-6.15%)
May 07, 2019 16.45 16.93 16.00 16.41 16,484,736 -0.22(-1.32%)
May 06, 2019 16.55 16.86 16.21 16.63 21,707,208 -0.25(-1.48%)
May 03, 2019 15.06 16.99 14.88 16.88 43,786,600 +2.49(+17.30%)
May 02, 2019 14.72 14.84 14.16 14.39 25,851,342 -0.88(-5.76%)
May 01, 2019 15.61 15.78 15.27 15.27 8,273,283 -0.33(-2.12%)
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%)
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.