United States Steel Corp (NY: X )

19.46 USD +0.87 (+4.68%)
Streaming Delayed Price Updated: 12:30 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.82 12.06 11.67 11.82 15,490,000 -0.39(-3.19%)
May 30, 2019 12.51 12.61 12.04 12.21 21,117,150 -0.65(-5.05%)
May 29, 2019 13.04 13.15 12.64 12.86 13,461,152 -0.40(-3.02%)
May 28, 2019 13.63 13.67 13.16 13.26 9,145,175 -0.37(-2.71%)
May 24, 2019 13.81 13.89 13.50 13.63 8,599,000 -0.07(-0.51%)
May 23, 2019 13.83 13.90 13.31 13.70 15,359,789 -0.55(-3.86%)
May 22, 2019 14.80 14.85 13.92 14.25 17,221,467 -0.65(-4.36%)
May 21, 2019 14.30 15.02 14.28 14.90 10,037,888 +0.64(+4.49%)
May 20, 2019 14.44 14.57 14.13 14.26 8,467,941 -0.33(-2.26%)
May 17, 2019 14.66 14.83 14.42 14.59 12,975,200 -0.27(-1.82%)
May 16, 2019 15.17 15.22 14.82 14.86 8,810,833 -0.20(-1.33%)
May 15, 2019 14.77 15.08 14.63 15.06 10,146,855 -0.05(-0.33%)
May 14, 2019 14.88 15.22 14.65 15.11 10,662,025 +0.39(+2.65%)
May 13, 2019 15.08 15.16 14.41 14.72 17,777,691 -0.94(-6.00%)
May 10, 2019 15.80 15.97 15.39 15.66 11,507,300 -0.14(-0.89%)
May 09, 2019 15.27 15.89 15.07 15.80 14,319,094 +0.40(+2.60%)
May 08, 2019 15.52 15.78 15.18 15.40 19,989,789 -1.01(-6.15%)
May 07, 2019 16.45 16.93 16.00 16.41 16,484,736 -0.22(-1.32%)
May 06, 2019 16.55 16.86 16.21 16.63 21,707,208 -0.25(-1.48%)
May 03, 2019 15.06 16.99 14.88 16.88 43,786,600 +2.49(+17.30%)
May 02, 2019 14.72 14.84 14.16 14.39 25,851,342 -0.88(-5.76%)
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.