United States Steel Corp (NY: X )

24.18 -0.14 (-0.60%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 23.40 23.96 23.34 23.81 11,966,121 +0.58(+2.50%)
Dec 30, 2021 23.36 23.82 23.22 23.23 8,421,756 -0.06(-0.26%)
Dec 29, 2021 23.47 23.59 23.18 23.29 7,050,134 -0.12(-0.51%)
Dec 28, 2021 23.28 23.70 23.23 23.41 9,600,084 -0.30(-1.27%)
Dec 27, 2021 23.08 23.75 22.73 23.71 9,146,713 +0.56(+2.42%)
Dec 23, 2021 22.92 23.22 22.75 23.15 11,055,188 +0.23(+1.00%)
Dec 22, 2021 22.68 23.11 22.47 22.92 13,778,924 +0.29(+1.28%)
Dec 21, 2021 22.61 22.84 22.22 22.63 14,317,970 +0.48(+2.17%)
Dec 20, 2021 22.70 22.89 21.86 22.15 17,800,370 -0.93(-4.03%)
Dec 17, 2021 22.53 23.23 22.19 23.08 21,507,956 -0.37(-1.58%)
Dec 16, 2021 23.08 24.10 23.08 23.45 22,852,472 +0.85(+3.76%)
Dec 15, 2021 22.66 22.75 21.87 22.60 19,113,384 -0.38(-1.65%)
Dec 14, 2021 22.20 23.57 22.20 22.98 16,958,128 +0.77(+3.47%)
Dec 13, 2021 22.73 22.80 21.96 22.21 11,992,059 -0.52(-2.29%)
Dec 10, 2021 23.16 23.20 22.30 22.73 11,963,054 -0.31(-1.35%)
Dec 09, 2021 23.07 23.47 22.88 23.04 12,235,244 -0.55(-2.33%)
Dec 08, 2021 23.61 23.84 23.01 23.59 10,681,500 +0.07(+0.30%)
Dec 07, 2021 23.24 24.04 23.23 23.52 14,112,925 +0.87(+3.84%)
Dec 06, 2021 22.87 23.18 22.37 22.65 14,403,811 +0.08(+0.35%)
Dec 03, 2021 22.38 22.80 22.05 22.57 18,040,672 +0.19(+0.85%)
Dec 02, 2021 22.49 23.11 22.20 22.38 20,680,712 +0.04(+0.18%)
Dec 01, 2021 23.24 23.68 22.32 22.34 18,694,272 -0.27(-1.19%)
Nov 30, 2021 23.50 23.93 22.36 22.61 18,672,252 -0.66(-2.84%)
Nov 29, 2021 24.59 24.67 23.13 23.27 15,818,671 -1.00(-4.12%)
Nov 26, 2021 23.75 24.33 23.55 24.27 10,383,628 -0.86(-3.42%)
Nov 24, 2021 25.44 25.61 24.99 25.13 9,626,585 -0.48(-1.87%)
Nov 23, 2021 25.61 26.40 25.40 25.61 13,756,453 +0.04(+0.16%)
Nov 22, 2021 24.77 26.01 24.65 25.57 20,014,552 +1.05(+4.28%)
Nov 19, 2021 24.00 24.75 23.89 24.52 12,019,515 +0.23(+0.95%)
Nov 18, 2021 24.50 24.34 24.20 24.29 19,379,250 -0.21(-0.86%)
Nov 17, 2021 25.00 25.51 24.39 24.50 12,993,434 -0.80(-3.16%)
Nov 16, 2021 25.72 25.73 24.93 25.30 13,425,115 -0.43(-1.67%)
Nov 15, 2021 26.24 26.29 25.43 25.73 15,395,821 -0.67(-2.54%)
Nov 12, 2021 26.23 26.83 26.07 26.40 15,057,166 -0.22(-0.83%)
Nov 11, 2021 25.75 26.87 25.75 26.62 17,087,146 +0.79(+3.06%)
Nov 10, 2021 25.81 25.83 14,963,064 -0.28(-1.07%)
Nov 09, 2021 26.62 26.73 25.77 26.11 16,720,395 -0.77(-2.86%)
Nov 08, 2021 27.54 28.36 26.65 26.88 32,073,636 +0.71(+2.71%)
Nov 05, 2021 26.51 26.58 25.91 26.17 15,450,741 -0.15(-0.57%)
Nov 04, 2021 26.47 26.74 26.15 26.32 16,148,074 -0.05(-0.19%)
Nov 03, 2021 25.86 26.45 25.59 26.37 17,087,370 +0.51(+1.97%)
Nov 02, 2021 25.32 26.04 24.82 25.86 24,336,184 +0.19(+0.74%)
Nov 01, 2021 26.86 25.90 25.49 25.67 27,991,356 -0.72(-2.73%)
Oct 29, 2021 26.25 27.00 25.76 26.39 70,072,048 +3.01(+12.87%)
Oct 28, 2021 23.57 23.70 22.99 23.38 22,147,740 +0.06(+0.26%)
Oct 27, 2021 23.75 24.24 23.24 23.32 19,638,338 -1.02(-4.19%)
Oct 26, 2021 24.50 24.34 24,443,832 -0.26(-1.06%)
Oct 25, 2021 23.30 24.79 23.20 24.60 29,555,188 +1.72(+7.52%)
Oct 22, 2021 22.33 22.98 21.82 22.88 26,744,438 +0.67(+3.02%)
Oct 21, 2021 21.97 22.70 21.81 22.21 20,997,416 -0.25(-1.11%)
Oct 20, 2021 21.86 22.86 21.70 22.46 21,410,514 +0.36(+1.63%)
Oct 19, 2021 21.81 22.13 21.32 22.10 19,020,600 +0.25(+1.14%)
Oct 18, 2021 20.98 21.86 20.46 21.85 35,775,096 -0.26(-1.18%)
Oct 15, 2021 22.50 22.88 22.10 22.11 18,393,550 -0.33(-1.47%)
Oct 14, 2021 22.02 22.88 21.93 22.44 23,489,654 +0.99(+4.62%)
Oct 13, 2021 21.83 21.89 21.28 21.45 13,580,473 -0.35(-1.61%)
Oct 12, 2021 21.40 21.86 21.21 21.80 18,147,882 +0.48(+2.25%)
Oct 11, 2021 21.25 21.81 21.25 21.32 19,670,688 +0.62(+3.00%)
Oct 08, 2021 20.84 21.14 20.67 20.70 14,158,471 -0.08(-0.38%)
Oct 07, 2021 20.84 21.39 20.61 20.78 25,985,652 +0.28(+1.37%)
Oct 06, 2021 21.45 21.82 20.44 20.50 44,667,484 -1.94(-8.65%)
Oct 05, 2021 21.98 22.62 21.69 22.44 17,797,392 +0.54(+2.47%)
Oct 04, 2021 21.96 22.35 21.73 21.90 20,573,760 +0.18(+0.83%)
Oct 01, 2021 22.00 22.29 21.35 21.72 28,908,580 -0.25(-1.14%)
Sep 30, 2021 21.97 22.42 21.72 21.97 17,596,924 +0.11(+0.50%)
Sep 29, 2021 22.79 23.05 21.66 21.86 18,534,104 -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 20,599,760 +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 22,530,052 +0.39(+1.81%)
Sep 22, 2021 21.84 22.37 21.48 21.49 29,364,614 +0.01(+0.05%)
Sep 21, 2021 22.19 22.24 20.93 21.48 34,511,384 -0.36(-1.65%)
Sep 20, 2021 21.74 22.32 21.45 21.84 34,270,580 -1.52(-6.51%)
Sep 17, 2021 24.90 24.98 23.11 23.36 52,320,616 -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 23,737,408 +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 21,466,868 +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%)
Sep 01, 2021 26.76 27.35 25.89 26.96 21,368,580 +0.21(+0.79%)
Aug 31, 2021 27.07 27.10 26.27 26.75 15,720,997 -0.31(-1.15%)
Aug 30, 2021 28.00 28.10 27.05 27.06 13,247,125 -0.56(-2.03%)
Aug 27, 2021 26.89 27.97 26.78 27.62 15,054,943 +0.98(+3.68%)
Aug 26, 2021 27.32 27.59 26.37 26.64 15,785,941 -0.67(-2.45%)
Aug 25, 2021 27.90 28.36 27.21 27.31 13,519,271 -0.56(-2.01%)
Aug 24, 2021 27.65 28.49 27.55 27.87 14,904,628 +0.61(+2.24%)
Aug 23, 2021 27.66 27.85 26.94 27.26 17,633,598 +0.25(+0.93%)
Aug 20, 2021 27.63 28.03 26.63 27.01 18,017,356 -0.32(-1.17%)
Aug 19, 2021 28.50 28.58 26.91 27.33 28,817,290 -2.12(-7.20%)
Aug 18, 2021 28.06 30.57 27.88 29.45 36,720,856 +1.19(+4.21%)
Aug 17, 2021 28.56 28.98 27.58 28.26 19,160,336 -0.72(-2.48%)
Aug 16, 2021 28.30 29.40 27.69 28.98 20,988,772 +0.00(+0.00%)
Aug 13, 2021 28.10 29.41 27.88 28.98 23,116,896 +0.90(+3.21%)
Aug 12, 2021 28.12 28.28 27.26 28.08 15,237,800 -0.27(-0.95%)
Aug 11, 2021 28.54 28.97 27.65 28.35 23,470,480 +0.04(+0.14%)
Aug 10, 2021 27.00 28.96 26.93 28.31 32,483,154 +1.28(+4.74%)
Aug 09, 2021 25.84 27.08 25.59 27.03 16,512,133 +1.12(+4.32%)
Aug 06, 2021 25.80 26.25 25.34 25.91 13,533,590 +0.60(+2.37%)
Aug 05, 2021 25.27 25.78 25.18 25.31 10,825,196 +0.07(+0.28%)
Aug 04, 2021 25.67 26.10 25.14 25.24 12,075,920 -0.63(-2.44%)
Aug 03, 2021 25.00 25.97 24.55 25.87 17,242,740 +0.80(+3.19%)
Aug 02, 2021 26.54 26.55 24.96 25.07 22,675,044 -1.41(-5.32%)
Jul 30, 2021 25.59 26.67 25.18 26.48 26,533,792 +1.01(+3.97%)
Jul 29, 2021 25.00 26.10 24.72 25.47 25,551,988 +0.92(+3.75%)
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 22.59 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 17,879,120 +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 19,475,340 -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 18,691,676 +0.46(+1.87%)
Jul 09, 2021 23.37 24.61 23.30 24.54 23,652,740 +1.91(+8.44%)
Jul 08, 2021 22.05 22.84 21.59 22.63 19,423,216 -0.30(-1.31%)
Jul 07, 2021 22.75 23.37 22.35 22.93 22,085,700 +0.45(+2.00%)
Jul 06, 2021 24.03 24.09 22.35 22.48 23,035,564 -1.61(-6.68%)
Jul 02, 2021 24.20 24.38 23.71 24.09 15,013,087 +0.02(+0.08%)
Jul 01, 2021 24.55 24.73 23.76 24.07 16,090,859 +0.07(+0.29%)
Jun 30, 2021 23.35 24.00 23.22 24.00 12,930,483 +0.64(+2.74%)
Jun 29, 2021 23.36 23.92 23.31 23.36 15,743,857 +0.15(+0.65%)
Jun 28, 2021 23.85 23.89 22.96 23.21 18,178,756 -0.43(-1.82%)
Jun 25, 2021 24.67 24.71 23.64 23.64 56,593,684 -0.64(-2.64%)
Jun 24, 2021 23.80 24.54 23.38 24.28 29,593,962 +0.79(+3.36%)
Jun 23, 2021 23.57 24.17 23.41 23.49 21,763,660 +0.38(+1.64%)
Jun 22, 2021 23.45 23.58 22.91 23.11 19,088,252 -0.20(-0.86%)
Jun 21, 2021 22.81 23.72 22.80 23.31 23,376,748 +0.60(+2.64%)
Jun 18, 2021 23.65 24.32 22.50 22.71 38,137,072 -1.11(-4.66%)
Jun 17, 2021 25.60 25.87 23.26 23.82 45,613,360 -1.98(-7.67%)
Jun 16, 2021 26.19 26.52 25.45 25.80 30,965,220 -1.14(-4.23%)
Jun 15, 2021 26.52 26.99 25.72 26.94 24,472,652 +0.19(+0.71%)
Jun 14, 2021 28.50 28.54 26.64 26.75 26,020,624 -1.91(-6.66%)
Jun 11, 2021 28.27 28.79 28.02 28.66 25,965,088 +0.91(+3.28%)
Jun 10, 2021 27.67 28.43 27.12 27.75 32,105,512 +0.39(+1.43%)
Jun 09, 2021 26.44 27.77 25.89 27.36 33,060,134 +0.95(+3.60%)
Jun 08, 2021 25.70 26.57 25.18 26.41 22,882,500 +0.77(+3.00%)
Jun 07, 2021 26.13 26.68 25.36 25.64 20,212,124 -0.62(-2.36%)
Jun 04, 2021 26.52 26.90 25.73 26.26 17,170,108 +0.37(+1.43%)
Jun 03, 2021 25.66 26.25 24.95 25.89 16,593,271 -0.23(-0.88%)
Jun 02, 2021 26.38 26.57 25.61 26.12 17,340,848 -0.55(-2.06%)
Jun 01, 2021 26.40 27.00 26.18 26.67 16,363,549 +0.74(+2.85%)
May 28, 2021 25.91 26.20 25.23 25.93 17,588,968 -0.15(-0.58%)
May 27, 2021 25.45 26.60 25.31 26.08 35,346,400 +1.41(+5.72%)
May 26, 2021 23.61 24.75 23.54 24.67 16,884,592 +1.06(+4.49%)
May 25, 2021 24.36 24.88 23.49 23.61 19,696,816 -0.71(-2.92%)
May 24, 2021 23.88 24.47 23.41 24.32 19,931,684 +0.37(+1.54%)
May 21, 2021 24.29 24.92 23.88 23.95 20,115,030 -0.09(-0.37%)
May 20, 2021 24.38 24.52 23.32 24.04 26,815,478 -0.28(-1.15%)
May 19, 2021 24.53 24.86 23.76 24.32 28,868,816 -1.30(-5.07%)
May 18, 2021 26.41 26.56 25.48 25.62 18,211,348 -0.74(-2.81%)
May 17, 2021 25.60 26.61 25.11 26.36 21,835,680 +0.86(+3.37%)
May 14, 2021 25.44 26.31 24.75 25.50 24,653,044 -0.22(-0.86%)
May 13, 2021 26.44 27.81 25.30 25.72 32,270,372 -0.63(-2.39%)
May 12, 2021 28.48 29.30 26.05 26.35 39,436,408 -2.46(-8.54%)
May 11, 2021 27.00 28.97 26.76 28.81 39,210,584 +1.36(+4.95%)
May 10, 2021 28.34 29.97 27.29 27.45 50,381,320 -0.40(-1.44%)
May 07, 2021 26.00 27.94 25.62 27.85 30,433,758 +1.89(+7.28%)
May 06, 2021 25.97 26.30 24.87 25.96 20,139,482 +0.24(+0.93%)
May 05, 2021 26.68 27.19 25.11 25.72 34,340,920 -0.91(-3.42%)
May 04, 2021 24.98 26.63 24.46 26.63 46,537,436 +1.95(+7.90%)
May 03, 2021 23.43 25.04 23.02 24.68 24,545,692 +1.67(+7.26%)
Apr 30, 2021 21.52 23.87 21.44 23.01 24,454,700 +0.51(+2.27%)
Apr 29, 2021 23.77 23.80 22.37 22.50 18,227,368 -0.77(-3.31%)
Apr 28, 2021 23.31 23.75 23.02 23.27 13,522,749 -0.51(-2.14%)
Apr 27, 2021 24.35 24.88 23.58 23.78 19,500,312 -0.97(-3.92%)
Apr 26, 2021 23.98 24.96 23.88 24.75 20,654,446 +1.04(+4.39%)
Apr 23, 2021 22.77 23.86 22.35 23.71 21,505,100 +1.44(+6.47%)
Apr 22, 2021 22.48 22.89 21.85 22.27 17,994,252 -0.14(-0.62%)
Apr 21, 2021 21.12 22.48 20.66 22.41 15,439,172 +0.94(+4.38%)
Apr 20, 2021 22.80 22.90 21.04 21.47 18,445,234 -1.37(-6.00%)
Apr 19, 2021 22.56 23.93 22.46 22.84 24,625,200 +0.17(+0.75%)
Apr 16, 2021 22.40 22.84 21.88 22.67 15,501,000 +0.52(+2.35%)
Apr 15, 2021 23.32 23.55 21.67 22.15 23,494,974 -0.72(-3.15%)
Apr 14, 2021 21.61 23.44 21.56 22.87 25,549,644 +1.55(+7.27%)
Apr 13, 2021 21.29 21.89 20.92 21.32 16,969,820 +0.09(+0.42%)
Apr 12, 2021 22.00 22.10 20.90 21.23 17,926,468 -0.79(-3.59%)
Apr 09, 2021 22.79 23.19 21.93 22.02 16,318,600 -0.70(-3.08%)
Apr 08, 2021 23.53 23.58 21.95 22.72 24,773,936 -0.90(-3.81%)
Apr 07, 2021 24.42 24.60 23.54 23.62 14,102,893 -0.41(-1.71%)
Apr 06, 2021 24.56 24.88 23.54 24.03 18,334,452 -0.60(-2.44%)
Apr 05, 2021 25.50 26.44 24.62 24.63 19,972,688 -0.37(-1.48%)
Apr 01, 2021 25.64 26.03 24.51 25.00 28,592,500 -1.17(-4.47%)
Mar 31, 2021 26.31 27.40 25.33 26.17 44,700,092 +0.54(+2.11%)
Mar 30, 2021 24.17 25.97 23.60 25.63 39,229,124 +2.05(+8.69%)
Mar 29, 2021 22.50 25.23 22.31 23.58 37,165,224 +0.83(+3.65%)
Mar 26, 2021 21.11 23.00 20.61 22.75 23,857,500 +2.38(+11.68%)
Mar 25, 2021 19.18 20.67 18.61 20.37 21,796,458 +0.80(+4.09%)
Mar 24, 2021 20.38 21.18 19.53 19.57 17,381,396 -0.29(-1.46%)
Mar 23, 2021 21.17 21.80 19.29 19.86 19,226,018 -1.93(-8.86%)
Mar 22, 2021 22.33 22.76 21.62 21.79 11,141,789 -0.62(-2.77%)
Mar 19, 2021 22.62 23.02 21.66 22.41 20,094,100 -0.24(-1.06%)
Mar 18, 2021 22.06 23.96 22.05 22.65 23,895,352 +0.61(+2.77%)
Mar 17, 2021 21.13 22.48 21.01 22.04 20,845,844 +0.73(+3.43%)
Mar 16, 2021 22.98 23.08 21.10 21.31 22,353,276 -1.83(-7.91%)
Mar 15, 2021 24.28 24.28 22.19 23.14 26,489,572 -1.03(-4.26%)
Mar 12, 2021 22.24 24.46 22.10 24.17 24,718,800 +1.84(+8.24%)
Mar 11, 2021 21.39 22.45 21.20 22.33 16,420,095 +1.47(+7.05%)
Mar 10, 2021 20.64 21.40 20.35 20.86 17,436,128 +0.00(+0.00%)
Mar 09, 2021 20.10 21.25 19.43 20.86 25,811,368 +0.24(+1.16%)
Mar 08, 2021 18.44 21.00 18.38 20.62 31,575,526 +2.47(+13.61%)
Mar 05, 2021 17.87 18.43 17.00 18.15 20,098,400 +0.63(+3.60%)
Mar 04, 2021 18.44 18.69 16.82 17.52 22,709,742 -1.23(-6.56%)
Mar 03, 2021 18.80 19.61 18.51 18.75 20,061,746 +0.18(+0.97%)
Mar 02, 2021 18.44 19.27 18.18 18.57 17,697,252 +0.27(+1.48%)
Mar 01, 2021 17.00 18.48 16.95 18.30 17,265,172 +1.69(+10.17%)
Feb 26, 2021 17.60 17.87 16.36 16.61 23,949,400 -0.98(-5.57%)
Feb 25, 2021 19.62 20.11 17.39 17.59 29,865,484 -1.72(-8.91%)
Feb 24, 2021 18.23 19.54 18.10 19.31 20,835,050 +1.17(+6.45%)
Feb 23, 2021 18.19 18.63 17.20 18.14 18,045,488 -0.73(-3.87%)
Feb 22, 2021 17.99 19.87 17.88 18.87 22,869,468 +0.97(+5.42%)
Feb 19, 2021 17.22 18.05 17.21 17.90 12,006,400 +0.90(+5.29%)
Feb 18, 2021 18.07 18.29 16.98 17.00 20,211,520 -0.88(-4.92%)
Feb 17, 2021 18.62 19.05 17.76 17.88 24,486,336 -0.60(-3.25%)
Feb 16, 2021 16.87 18.50 16.72 18.48 27,655,592 +1.98(+12.00%)
Feb 12, 2021 16.45 16.65 16.26 16.50 9,918,100 -0.02(-0.12%)
Feb 11, 2021 16.52 16.89 16.17 16.52 10,758,640 +0.11(+0.67%)
Feb 10, 2021 16.71 16.86 16.16 16.41 15,624,959 -0.03(-0.18%)
Feb 09, 2021 16.88 16.97 16.18 16.44 15,169,541 -0.40(-2.38%)
Feb 08, 2021 16.95 17.36 16.72 16.84 21,205,476 +0.29(+1.75%)
Feb 05, 2021 16.65 17.10 16.45 16.55 22,388,800 +0.05(+0.30%)
Feb 04, 2021 16.48 16.65 16.17 16.50 34,518,736 +0.24(+1.48%)
Feb 03, 2021 16.25 16.70 16.13 16.26 56,529,596 -1.38(-7.82%)
Feb 02, 2021 18.28 18.33 17.37 17.64 13,780,745 -0.51(-2.81%)
Feb 01, 2021 18.06 18.43 17.62 18.15 12,060,383 +0.39(+2.20%)
Jan 29, 2021 19.90 20.35 17.66 17.76 22,642,600 -0.97(-5.18%)
Jan 28, 2021 18.94 19.60 18.72 18.73 18,047,608 +0.35(+1.90%)
Jan 27, 2021 17.50 19.15 16.95 18.38 19,945,148 +0.24(+1.32%)
Jan 26, 2021 19.18 19.39 17.97 18.14 14,971,483 -0.89(-4.68%)
Jan 25, 2021 19.25 19.32 18.37 19.03 17,089,582 +0.12(+0.63%)
Jan 22, 2021 18.57 19.19 18.27 18.91 15,517,900 -0.32(-1.66%)
Jan 21, 2021 20.39 20.60 19.15 19.23 16,630,934 -1.33(-6.47%)
Jan 20, 2021 21.73 22.10 20.43 20.56 12,625,370 -0.75(-3.52%)
Jan 19, 2021 21.61 22.08 21.21 21.31 12,049,395 +0.43(+2.06%)
Jan 15, 2021 21.48 21.68 20.38 20.88 20,005,300 -1.26(-5.69%)
Jan 14, 2021 23.00 23.49 22.05 22.14 15,556,342 -0.46(-2.04%)
Jan 13, 2021 23.75 24.04 22.17 22.60 17,584,024 -1.26(-5.28%)
Jan 12, 2021 22.96 24.71 22.77 23.86 22,180,180 +1.09(+4.79%)
Jan 11, 2021 21.60 23.47 21.47 22.77 17,783,500 +0.48(+2.15%)
Jan 08, 2021 21.34 23.28 20.95 22.29 27,600,000 +1.84(+9.00%)
Jan 07, 2021 21.67 22.42 20.15 20.45 25,293,160 -0.87(-4.08%)
Jan 06, 2021 18.74 21.83 18.57 21.32 36,723,072 +3.12(+17.14%)
Jan 05, 2021 17.12 18.73 17.07 18.20 16,819,200 +1.06(+6.18%)
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.