United States Steel Corp (NY: X )

25.48 -0.37 (-1.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 28.96 29.94 28.69 29.52 6,429,206 +0.41(+1.40%)
Sep 27, 2018 28.76 29.17 28.46 29.12 4,971,892 +0.25(+0.87%)
Sep 26, 2018 29.13 29.37 28.81 28.86 5,835,751 -0.40(-1.36%)
Sep 25, 2018 28.71 29.41 28.71 29.26 6,467,870 +0.76(+2.65%)
Sep 24, 2018 28.02 28.94 27.92 28.51 6,067,109 +0.29(+1.03%)
Sep 21, 2018 29.02 29.02 27.86 28.21 11,016,127 -0.70(-2.41%)
Sep 20, 2018 29.49 29.52 28.82 28.91 8,362,197 +0.00(+0.00%)
Sep 19, 2018 29.06 29.48 28.89 28.91 5,708,886 +0.14(+0.47%)
Sep 18, 2018 28.52 29.23 28.51 28.78 6,297,043 +0.63(+2.24%)
Sep 17, 2018 28.03 28.56 28.03 28.15 4,689,276 +0.15(+0.55%)
Sep 14, 2018 27.90 28.37 27.58 27.99 6,043,177 +0.21(+0.77%)
Sep 13, 2018 28.21 28.25 27.63 27.78 4,408,046 -0.05(-0.17%)
Sep 12, 2018 27.64 28.15 27.36 27.83 5,941,693 +0.30(+1.09%)
Sep 11, 2018 27.47 27.70 27.01 27.53 6,870,611 -0.48(-1.73%)
Sep 10, 2018 28.36 28.43 27.91 28.01 4,665,751 -0.14(-0.48%)
Sep 07, 2018 28.68 28.83 27.80 28.15 6,679,572 -0.58(-2.02%)
Sep 06, 2018 28.69 29.35 28.38 28.73 6,400,957 +0.25(+0.88%)
Sep 05, 2018 28.28 28.74 28.11 28.48 5,586,051 +0.10(+0.34%)
Sep 04, 2018 28.02 28.84 27.70 28.38 6,756,699 -0.37(-1.28%)
Aug 31, 2018 28.75 28.75 28.75 0 +0.26(+0.92%)
Aug 30, 2018 29.37 29.46 27.72 28.49 13,669,774 -1.32(-4.42%)
Aug 29, 2018 29.89 30.05 29.38 29.80 5,638,544 -0.03(-0.10%)
Aug 28, 2018 29.97 30.40 29.54 29.83 4,506,693 +0.14(+0.46%)
Aug 27, 2018 29.26 29.99 28.86 29.70 8,154,588 -0.28(-0.94%)
Aug 24, 2018 29.98 30.28 29.72 29.98 4,552,025 +0.35(+1.18%)
Aug 23, 2018 30.10 30.16 29.26 29.63 7,068,645 -0.61(-2.02%)
Aug 22, 2018 30.23 30.53 29.97 30.24 4,600,670 +0.16(+0.55%)
Aug 21, 2018 29.67 30.60 29.67 30.07 6,365,148 +0.39(+1.30%)
Aug 20, 2018 29.49 29.96 29.35 29.69 6,675,880 +0.56(+1.93%)
Aug 17, 2018 28.51 29.38 28.22 29.13 6,688,348 +0.54(+1.90%)
Aug 16, 2018 28.48 28.86 28.19 28.58 6,325,759 +0.46(+1.65%)
Aug 15, 2018 28.39 28.71 27.52 28.12 11,767,410 -0.91(-3.14%)
Aug 14, 2018 29.51 30.08 28.86 29.03 10,680,939 -0.22(-0.76%)
Aug 13, 2018 28.96 29.33 28.67 29.25 8,226,782 +0.22(+0.77%)
Aug 10, 2018 28.87 29.59 28.48 29.03 14,728,985 -0.28(-0.96%)
Aug 09, 2018 29.60 29.86 29.23 29.31 8,619,457 -0.49(-1.66%)
Aug 08, 2018 30.24 30.46 29.22 29.80 12,514,851 -0.40(-1.31%)
Aug 07, 2018 30.87 31.03 30.17 30.20 9,095,335 -0.25(-0.83%)
Aug 06, 2018 31.00 31.02 30.36 30.45 11,074,888 -0.78(-2.51%)
Aug 03, 2018 31.17 31.58 30.68 31.23 13,062,170 +0.16(+0.53%)
Aug 02, 2018 33.99 34.01 31.01 31.07 27,591,802 -3.56(-10.28%)
Aug 01, 2018 35.38 35.39 34.34 34.63 10,075,385 -0.60(-1.70%)
Jul 31, 2018 35.17 35.54 34.67 35.23 7,195,185 -0.37(-1.03%)
Jul 30, 2018 36.02 36.52 35.55 35.60 6,141,257 -0.18(-0.51%)
Jul 27, 2018 36.24 36.56 35.57 35.78 6,230,215 -0.23(-0.64%)
Jul 26, 2018 35.65 36.07 34.64 36.01 11,362,597 -0.99(-2.67%)
Jul 25, 2018 36.62 37.14 36.25 37.00 6,155,283 +0.38(+1.03%)
Jul 24, 2018 37.08 37.61 36.52 36.62 8,327,526 +0.42(+1.15%)
Jul 23, 2018 36.05 36.49 35.43 36.21 6,903,033 +0.30(+0.83%)
Jul 20, 2018 36.26 35.38 35.91 6,106,644 +0.19(+0.54%)
Jul 19, 2018 36.29 36.29 35.59 35.71 9,953,490 -0.81(-2.22%)
Jul 18, 2018 35.30 36.54 35.26 36.52 9,219,987 +1.32(+3.74%)
Jul 17, 2018 34.65 35.42 34.65 35.21 4,617,050 +0.46(+1.34%)
Jul 16, 2018 34.98 35.57 34.47 34.75 5,341,781 -0.27(-0.77%)
Jul 13, 2018 34.91 35.29 34.47 35.02 5,332,467 +0.26(+0.75%)
Jul 12, 2018 35.34 35.63 34.70 34.76 6,329,802 -0.33(-0.94%)
Jul 11, 2018 34.51 35.18 34.19 35.08 6,621,875 -0.24(-0.68%)
Jul 10, 2018 34.57 35.37 34.32 35.33 6,699,567 +0.97(+2.81%)
Jul 09, 2018 34.33 34.57 33.71 34.36 6,038,824 +0.18(+0.54%)
Jul 06, 2018 33.74 34.45 33.11 34.17 7,543,709 +0.35(+1.03%)
Jul 05, 2018 33.16 33.95 32.93 33.83 7,953,742 +1.02(+3.09%)
Jul 03, 2018 32.81 32.81 32.81 0 -1.16(-3.42%)
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.