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 (%)
Jun 30, 2021 23.35 24.00 23.22 24.00 12,930,483 +0.64(+2.74%)
Jun 29, 2021 23.36 23.92 23.31 23.36 15,743,857 +0.15(+0.65%)
Jun 28, 2021 23.85 23.89 22.96 23.21 18,178,755 -0.43(-1.82%)
Jun 25, 2021 24.67 24.71 23.64 23.64 56,593,683 -0.64(-2.64%)
Jun 24, 2021 23.80 24.54 23.38 24.28 29,593,962 +0.79(+3.36%)
Jun 23, 2021 23.57 24.17 23.41 23.49 21,763,661 +0.38(+1.64%)
Jun 22, 2021 23.45 23.58 22.91 23.11 19,088,252 -0.20(-0.86%)
Jun 21, 2021 22.81 23.72 22.80 23.31 23,376,747 +0.60(+2.64%)
Jun 18, 2021 23.65 24.32 22.50 22.71 38,137,071 -1.11(-4.66%)
Jun 17, 2021 25.60 25.85 23.26 23.82 45,613,359 -1.98(-7.67%)
Jun 16, 2021 26.19 26.52 25.45 25.80 30,965,219 -1.14(-4.23%)
Jun 15, 2021 26.52 26.99 25.72 26.94 24,472,652 +0.19(+0.71%)
Jun 14, 2021 28.50 28.54 26.64 26.75 26,020,723 -1.91(-6.66%)
Jun 11, 2021 28.27 28.79 28.02 28.66 25,965,089 +0.91(+3.28%)
Jun 10, 2021 27.67 28.43 27.12 27.75 32,105,513 +0.39(+1.43%)
Jun 09, 2021 26.44 27.76 25.89 27.36 33,060,134 +0.95(+3.60%)
Jun 08, 2021 25.70 26.57 25.18 26.41 22,882,499 +0.77(+3.00%)
Jun 07, 2021 26.13 26.68 25.36 25.64 20,212,123 -0.62(-2.36%)
Jun 04, 2021 26.52 26.90 25.73 26.26 17,170,107 +0.37(+1.43%)
Jun 03, 2021 25.66 26.25 24.95 25.89 16,593,271 -0.23(-0.88%)
Jun 02, 2021 26.38 26.57 25.61 26.12 17,340,849 -0.55(-2.06%)
Jun 01, 2021 26.40 27.00 26.18 26.67 16,363,549 +0.74(+2.85%)
May 28, 2021 25.91 26.20 25.24 25.93 17,588,969 -0.15(-0.58%)
May 27, 2021 25.45 26.60 25.31 26.08 35,346,402 +1.41(+5.72%)
May 26, 2021 23.61 24.75 23.54 24.67 16,884,593 +1.06(+4.49%)
May 25, 2021 24.36 24.88 23.49 23.61 19,696,815 -0.71(-2.92%)
May 24, 2021 23.88 24.47 23.41 24.32 19,931,684 +0.37(+1.54%)
May 21, 2021 24.29 24.92 23.88 23.95 20,115,030 -0.09(-0.37%)
May 20, 2021 24.38 24.52 23.32 24.04 26,815,478 -0.28(-1.15%)
May 19, 2021 24.53 24.86 23.76 24.32 28,868,816 -1.30(-5.07%)
May 18, 2021 26.41 26.56 25.48 25.62 18,211,348 -0.74(-2.81%)
May 17, 2021 25.60 26.61 25.11 26.36 21,835,679 +0.86(+3.37%)
May 14, 2021 25.44 26.31 24.75 25.50 24,653,044 -0.22(-0.86%)
May 13, 2021 26.44 27.81 25.30 25.72 32,270,373 -0.63(-2.39%)
May 12, 2021 28.48 29.30 26.05 26.35 39,436,409 -2.46(-8.54%)
May 11, 2021 27.00 28.97 26.76 28.81 39,210,585 +1.36(+4.95%)
May 10, 2021 28.34 29.97 27.29 27.45 50,381,321 -0.40(-1.44%)
May 07, 2021 26.00 27.94 25.62 27.85 30,433,758 +1.89(+7.28%)
May 06, 2021 25.97 26.30 24.87 25.96 20,139,482 +0.24(+0.93%)
May 05, 2021 26.68 27.19 25.11 25.72 34,340,922 -0.91(-3.42%)
May 04, 2021 24.98 26.63 24.46 26.63 46,537,436 +1.95(+7.90%)
May 03, 2021 23.43 25.04 23.02 24.68 24,545,693 +1.67(+7.26%)
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%)
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.