United States Steel Corp (NY: X )

24.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.97 22.42 21.72 21.97 17,596,825 +0.11(+0.50%)
Sep 29, 2021 22.79 23.05 21.66 21.86 18,534,105 -0.56(-2.50%)
Sep 28, 2021 22.73 22.93 22.07 22.42 18,389,826 -0.43(-1.88%)
Sep 27, 2021 22.06 22.96 21.93 22.85 20,599,761 +1.00(+4.58%)
Sep 24, 2021 21.76 22.34 21.58 21.85 14,997,636 -0.03(-0.14%)
Sep 23, 2021 21.80 22.35 21.62 21.88 22,549,691 +0.39(+1.81%)
Sep 22, 2021 21.84 22.37 21.49 21.49 29,364,614 +0.01(+0.05%)
Sep 21, 2021 22.19 22.24 20.93 21.48 34,511,386 -0.36(-1.65%)
Sep 20, 2021 21.74 22.32 21.45 21.84 34,270,581 -1.52(-6.51%)
Sep 17, 2021 24.90 24.98 23.11 23.36 52,320,615 -2.03(-8.00%)
Sep 16, 2021 25.51 25.79 25.13 25.39 15,615,274 -0.28(-1.09%)
Sep 15, 2021 25.03 26.32 25.00 25.67 23,737,407 +1.22(+4.99%)
Sep 14, 2021 25.48 25.60 24.39 24.45 17,644,468 -0.93(-3.66%)
Sep 13, 2021 26.08 26.43 24.83 25.38 22,677,666 -0.54(-2.08%)
Sep 10, 2021 25.98 26.89 25.83 25.92 21,466,867 +0.20(+0.78%)
Sep 09, 2021 25.64 25.98 25.11 25.72 13,780,740 +0.28(+1.10%)
Sep 08, 2021 26.28 26.42 25.25 25.44 14,987,490 -1.04(-3.93%)
Sep 07, 2021 26.39 26.99 26.29 26.48 12,206,784 +0.26(+0.99%)
Sep 03, 2021 27.20 27.31 26.21 26.22 14,891,850 -0.72(-2.67%)
Sep 02, 2021 26.96 27.76 26.84 26.94 14,694,175 -0.02(-0.07%)
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.