United States Steel Corp (NY: X )

22.46 USD +0.36 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 34.65 35.30 34.65 34.75 7,890,062 +0.10(+0.29%)
Jun 28, 2018 34.62 34.95 33.92 34.65 7,967,003 +0.18(+0.52%)
Jun 27, 2018 35.32 35.68 34.41 34.47 9,066,804 -0.86(-2.43%)
Jun 26, 2018 34.58 35.47 33.76 35.33 13,265,262 +0.81(+2.35%)
Jun 25, 2018 36.49 36.69 33.81 34.52 14,104,851 -2.39(-6.48%)
Jun 22, 2018 35.78 37.35 35.76 36.91 11,828,849 +1.51(+4.27%)
Jun 21, 2018 35.40 35.97 35.17 35.40 5,335,975 -0.33(-0.92%)
Jun 20, 2018 35.51 35.73 34.56 35.73 7,394,846 +0.58(+1.65%)
Jun 19, 2018 35.37 35.43 34.35 35.15 8,567,922 -0.97(-2.69%)
Jun 18, 2018 35.51 36.36 35.43 36.12 5,951,427 +0.07(+0.19%)
Jun 15, 2018 37.62 35.27 36.05 13,505,683 -1.57(-4.17%)
Jun 14, 2018 37.90 37.95 37.28 37.62 5,063,299 +0.24(+0.64%)
Jun 13, 2018 38.04 38.41 37.15 37.38 8,036,094 -0.20(-0.53%)
Jun 12, 2018 37.37 38.30 37.28 37.58 7,227,390 +0.50(+1.35%)
Jun 11, 2018 37.47 37.85 36.87 37.08 6,284,973 -0.08(-0.22%)
Jun 08, 2018 36.78 37.51 36.71 37.16 6,041,203 +0.34(+0.92%)
Jun 07, 2018 37.56 37.80 36.46 36.82 7,539,620 -0.73(-1.94%)
Jun 06, 2018 36.59 37.55 7,807,667 +0.69(+1.87%)
Jun 05, 2018 37.27 37.90 36.40 36.86 6,413,313 -0.41(-1.10%)
Jun 04, 2018 38.04 38.63 36.86 37.27 8,135,133 -0.42(-1.11%)
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.