United States Steel Corp (NY: X )

23.36 USD -2.03 (-8.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 29.90 30.91 29.62 30.48 6,227,200 +0.42(+1.40%)
Sep 27, 2018 29.69 30.12 29.38 30.06 4,815,675 +0.26(+0.87%)
Sep 26, 2018 30.08 30.32 29.74 29.80 5,652,392 -0.41(-1.36%)
Sep 25, 2018 29.64 30.36 29.64 30.21 6,264,649 +0.78(+2.65%)
Sep 24, 2018 28.93 29.88 28.83 29.43 5,876,480 +0.30(+1.03%)
Sep 21, 2018 29.96 29.96 28.76 29.13 10,670,000 -0.72(-2.41%)
Sep 20, 2018 30.45 30.48 29.76 29.85 8,099,457 +0.00(+0.00%)
Sep 19, 2018 30.00 30.44 29.83 29.85 5,529,513 +0.14(+0.47%)
Sep 18, 2018 29.44 30.18 29.43 29.71 6,099,190 +0.65(+2.24%)
Sep 17, 2018 28.94 29.49 28.94 29.06 4,541,939 +0.16(+0.55%)
Sep 14, 2018 28.80 29.30 28.47 28.90 5,853,300 +0.22(+0.77%)
Sep 13, 2018 29.13 29.17 28.53 28.68 4,269,545 -0.05(-0.17%)
Sep 12, 2018 28.54 29.06 28.25 28.73 5,755,005 +0.31(+1.09%)
Sep 11, 2018 28.36 28.60 27.89 28.42 6,654,736 -0.50(-1.73%)
Sep 10, 2018 29.28 29.35 28.82 28.92 4,519,153 -0.14(-0.48%)
Sep 07, 2018 29.61 29.77 28.70 29.06 6,469,700 -0.60(-2.02%)
Sep 06, 2018 29.62 30.30 29.30 29.66 6,199,839 +0.26(+0.88%)
Sep 05, 2018 29.20 29.67 29.02 29.40 5,410,537 +0.10(+0.34%)
Sep 04, 2018 28.93 29.78 28.60 29.30 6,544,403 -0.38(-1.28%)
Aug 31, 2018 29.68 29.68 29.68 0 +0.27(+0.92%)
Aug 30, 2018 30.32 30.42 28.62 29.41 13,240,269 -1.36(-4.42%)
Aug 29, 2018 30.86 31.02 30.33 30.77 5,461,381 -0.03(-0.10%)
Aug 28, 2018 30.94 31.39 30.50 30.80 4,365,093 +0.14(+0.46%)
Aug 27, 2018 30.21 30.96 29.80 30.66 7,898,371 -0.29(-0.94%)
Aug 24, 2018 30.95 31.26 30.68 30.95 4,409,000 +0.36(+1.18%)
Aug 23, 2018 31.08 31.14 30.21 30.59 6,846,548 -0.63(-2.02%)
Aug 22, 2018 31.21 31.52 30.94 31.22 4,456,117 +0.17(+0.55%)
Aug 21, 2018 30.63 31.59 30.63 31.05 6,165,155 +0.40(+1.31%)
Aug 20, 2018 30.45 30.93 30.30 30.65 6,466,124 +0.58(+1.93%)
Aug 17, 2018 29.43 30.33 29.14 30.07 6,478,200 +0.56(+1.90%)
Aug 16, 2018 29.40 29.80 29.10 29.51 6,127,004 +0.48(+1.65%)
Aug 15, 2018 29.31 29.64 28.41 29.03 11,397,677 -0.94(-3.14%)
Aug 14, 2018 30.47 31.06 29.80 29.97 10,345,343 -0.23(-0.76%)
Aug 13, 2018 29.90 30.28 29.60 30.20 7,968,296 +0.23(+0.77%)
Aug 10, 2018 29.81 30.55 29.40 29.97 14,266,200 -0.29(-0.96%)
Aug 09, 2018 30.56 30.83 30.18 30.26 8,348,633 -0.51(-1.66%)
Aug 08, 2018 31.22 31.45 30.17 30.77 12,121,634 -0.46(-1.47%)
Aug 07, 2018 31.92 32.09 31.20 31.23 8,795,455 -0.26(-0.83%)
Aug 06, 2018 32.06 32.08 31.40 31.49 10,709,740 -0.81(-2.51%)
Aug 03, 2018 32.23 32.66 31.73 32.30 12,631,500 +0.17(+0.53%)
Aug 02, 2018 35.15 35.17 32.07 32.13 26,682,078 -3.68(-10.28%)
Aug 01, 2018 36.59 36.60 35.51 35.81 9,743,192 -0.62(-1.70%)
Jul 31, 2018 36.37 36.75 35.85 36.43 6,957,954 -0.38(-1.03%)
Jul 30, 2018 37.25 37.77 36.76 36.81 5,938,775 -0.19(-0.51%)
Jul 27, 2018 37.48 37.81 36.78 37.00 6,024,800 -0.24(-0.64%)
Jul 26, 2018 36.87 37.30 35.82 37.24 10,987,963 -1.02(-2.67%)
Jul 25, 2018 37.87 38.41 37.49 38.26 5,952,339 +0.39(+1.03%)
Jul 24, 2018 38.34 38.89 37.76 37.87 8,052,961 +0.43(+1.15%)
Jul 23, 2018 37.28 37.73 36.64 37.44 6,675,435 +0.31(+0.83%)
Jul 20, 2018 37.50 36.59 37.13 5,905,303 +0.20(+0.54%)
Jul 19, 2018 37.53 37.53 36.80 36.93 9,625,316 -0.84(-2.22%)
Jul 18, 2018 36.50 37.79 36.46 37.77 8,915,997 +1.36(+3.74%)
Jul 17, 2018 35.83 36.63 35.83 36.41 4,464,822 +0.48(+1.34%)
Jul 16, 2018 36.17 36.78 35.65 35.93 5,165,659 -0.28(-0.77%)
Jul 13, 2018 36.10 36.49 35.65 36.21 5,156,652 +0.27(+0.75%)
Jul 12, 2018 36.55 36.84 35.88 35.94 6,121,104 -0.34(-0.94%)
Jul 11, 2018 35.69 36.38 35.36 36.28 6,403,547 -0.25(-0.68%)
Jul 10, 2018 35.75 36.58 35.49 36.53 6,478,677 +1.00(+2.81%)
Jul 09, 2018 35.50 35.75 34.86 35.53 5,839,719 +0.19(+0.54%)
Jul 06, 2018 34.89 35.62 34.24 35.34 7,294,987 +0.36(+1.03%)
Jul 05, 2018 34.29 35.11 34.05 34.98 7,691,501 +1.05(+3.09%)
Jul 03, 2018 33.93 33.93 33.93 0 -1.20(-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.