United States Steel Corp (NY: X )

24.55 USD +0.71 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 23.97 24.59 23.38 24.55 18,212,810 +0.71(+2.98%)
Jul 27, 2021 23.85 24.05 23.35 23.84 14,219,042 -0.31(-1.28%)
Jul 26, 2021 23.50 24.24 23.38 24.15 16,599,805 +1.02(+4.41%)
Jul 23, 2021 23.12 23.34 22.58 23.13 11,293,111 +0.09(+0.39%)
Jul 22, 2021 22.92 23.33 22.15 23.04 16,735,764 -0.02(-0.09%)
Jul 21, 2021 22.48 23.24 22.45 23.06 15,961,658 +1.00(+4.53%)
Jul 20, 2021 21.58 22.25 21.05 22.06 17,879,121 +0.56(+2.60%)
Jul 19, 2021 21.10 21.72 20.54 21.50 25,569,952 -0.39(-1.78%)
Jul 16, 2021 23.12 23.25 21.79 21.89 19,475,341 -1.31(-5.65%)
Jul 15, 2021 23.26 23.88 22.81 23.20 14,933,630 -0.06(-0.26%)
Jul 14, 2021 24.63 24.90 23.21 23.26 15,218,431 -0.96(-3.96%)
Jul 13, 2021 24.67 25.00 24.16 24.22 16,562,514 -0.78(-3.12%)
Jul 12, 2021 24.14 25.28 23.78 25.00 18,691,675 +0.46(+1.87%)
Jul 09, 2021 23.37 24.61 23.30 24.54 23,652,739 +1.91(+8.44%)
Jul 08, 2021 22.05 22.84 21.59 22.63 19,423,215 -0.30(-1.31%)
Jul 07, 2021 22.75 23.37 22.35 22.93 22,085,701 +0.45(+2.00%)
Jul 06, 2021 24.03 24.09 22.35 22.48 23,035,563 -1.61(-6.68%)
Jul 02, 2021 24.20 24.39 23.71 24.09 15,013,087 +0.02(+0.08%)
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.