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 (%)
Sep 30, 2019 11.30 11.58 11.00 11.55 10,843,410 +0.22(+1.94%)
Sep 27, 2019 11.32 11.69 11.22 11.33 13,102,500 +0.03(+0.27%)
Sep 26, 2019 11.37 11.45 10.99 11.30 11,927,480 -0.15(-1.31%)
Sep 25, 2019 10.67 11.50 10.65 11.45 16,935,059 +0.74(+6.91%)
Sep 24, 2019 11.00 11.08 10.45 10.71 13,403,277 -0.33(-2.99%)
Sep 23, 2019 10.27 11.19 10.17 11.04 17,007,473 +0.23(+2.13%)
Sep 20, 2019 11.07 11.30 10.76 10.81 20,079,400 -0.25(-2.26%)
Sep 19, 2019 10.86 11.35 10.63 11.06 44,672,081 -1.39(-11.16%)
Sep 18, 2019 12.85 12.94 12.12 12.45 12,291,209 -0.51(-3.94%)
Sep 17, 2019 12.90 13.08 12.56 12.96 9,882,632 -0.33(-2.48%)
Sep 16, 2019 12.87 13.43 12.80 13.29 7,956,982 +0.19(+1.45%)
Sep 13, 2019 13.47 13.63 13.02 13.10 9,467,500 -0.03(-0.23%)
Sep 12, 2019 13.23 13.23 12.73 13.13 13,112,070 -0.10(-0.76%)
Sep 11, 2019 12.52 13.27 12.21 13.23 16,533,181 +0.81(+6.52%)
Sep 10, 2019 12.35 12.56 12.04 12.42 11,618,930 +0.19(+1.55%)
Sep 09, 2019 11.54 12.25 11.52 12.23 14,181,072 +0.84(+7.37%)
Sep 06, 2019 11.67 11.76 11.36 11.39 7,666,100 -0.21(-1.81%)
Sep 05, 2019 11.49 11.93 11.47 11.60 11,424,232 +0.34(+3.02%)
Sep 04, 2019 10.96 11.34 10.91 11.26 11,224,413 +0.58(+5.43%)
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.