United States Steel Corp (NY: X )

28.66 USD +0.91 (+3.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 26.44 27.64 26.35 27.49 16,517,863 +0.59(+2.19%)
Jul 28, 2016 25.01 26.92 24.54 26.90 18,161,526 +1.41(+5.53%)
Jul 27, 2016 25.20 26.28 24.74 25.49 35,523,143 +2.54(+11.07%)
Jul 26, 2016 21.20 23.34 21.15 22.95 23,899,884 +1.64(+7.70%)
Jul 25, 2016 20.99 21.42 20.86 21.31 10,486,469 +0.15(+0.71%)
Jul 22, 2016 20.52 21.17 20.28 21.16 9,149,506 +0.64(+3.12%)
Jul 21, 2016 20.60 21.15 20.30 20.52 9,687,865 +0.14(+0.69%)
Jul 20, 2016 20.29 20.55 19.69 20.38 14,013,357 -0.54(-2.58%)
Jul 19, 2016 21.22 21.24 20.55 20.92 12,831,657 -0.80(-3.68%)
Jul 18, 2016 21.48 21.76 21.16 21.72 7,538,363 +0.04(+0.18%)
Jul 15, 2016 21.12 21.90 21.10 21.68 8,746,444 +0.40(+1.88%)
Jul 14, 2016 21.27 21.50 20.69 21.28 12,752,621 +0.16(+0.76%)
Jul 13, 2016 21.35 21.39 20.47 21.12 13,576,147 +0.01(+0.05%)
Jul 12, 2016 20.56 21.25 20.28 21.11 19,576,088 +1.10(+5.50%)
Jul 11, 2016 19.37 20.13 19.37 20.01 14,130,550 +0.98(+5.15%)
Jul 08, 2016 18.44 19.09 18.10 19.03 14,282,027 +0.93(+5.14%)
Jul 07, 2016 18.09 18.68 17.82 18.10 12,459,109 +0.15(+0.84%)
Jul 06, 2016 17.84 18.07 17.42 17.95 11,752,199 +0.31(+1.76%)
Jul 05, 2016 18.04 18.18 17.34 17.64 12,539,223 -0.63(-3.45%)
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.