United States Steel Corp (NY: X )

25.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 33.00 34.37 30.46 30.49 22,683,056 -1.74(-5.40%)
Apr 28, 2022 32.02 32.53 30.92 32.23 12,320,189 +0.41(+1.29%)
Apr 27, 2022 32.38 32.85 31.71 31.82 12,185,427 +0.23(+0.73%)
Apr 26, 2022 32.54 32.70 31.21 31.59 17,363,006 -1.04(-3.19%)
Apr 25, 2022 32.69 33.37 31.31 32.63 17,457,164 -0.96(-2.86%)
Apr 22, 2022 35.35 35.80 33.44 33.59 17,707,006 -1.08(-3.12%)
Apr 21, 2022 37.00 37.79 33.73 34.67 18,493,430 -2.24(-6.07%)
Apr 20, 2022 37.59 38.36 36.53 36.91 13,911,109 -0.87(-2.30%)
Apr 19, 2022 36.97 37.90 36.45 37.78 9,340,351 +0.62(+1.67%)
Apr 18, 2022 37.07 37.57 36.24 37.16 9,417,537 +0.12(+0.32%)
Apr 14, 2022 36.86 38.61 36.86 37.04 12,615,041 +0.17(+0.46%)
Apr 13, 2022 36.87 37.05 35.90 36.87 8,928,029 +0.64(+1.77%)
Apr 12, 2022 36.22 37.42 35.86 36.23 11,674,819 +0.56(+1.57%)
Apr 11, 2022 35.87 36.39 34.98 35.67 7,824,512 -0.28(-0.78%)
Apr 08, 2022 36.54 36.88 35.55 35.95 6,813,083 -0.24(-0.66%)
Apr 07, 2022 35.79 36.59 34.95 36.19 12,046,917 +0.36(+1.00%)
Apr 06, 2022 36.80 37.25 35.34 35.83 10,924,245 -0.95(-2.58%)
Apr 05, 2022 37.29 38.23 36.47 36.78 12,222,353 -0.47(-1.26%)
Apr 04, 2022 37.71 37.83 36.82 37.25 11,033,044 -0.58(-1.53%)
Apr 01, 2022 38.46 39.25 36.70 37.83 12,768,817 +0.09(+0.24%)
Mar 31, 2022 37.00 38.20 36.87 37.74 12,246,909 +0.70(+1.89%)
Mar 30, 2022 36.99 37.37 35.91 37.04 10,748,514 +0.81(+2.24%)
Mar 29, 2022 36.02 36.59 34.90 36.23 16,796,308 -1.42(-3.77%)
Mar 28, 2022 38.00 38.00 36.42 37.65 13,636,112 -0.80(-2.08%)
Mar 25, 2022 37.88 38.85 37.70 38.45 14,212,712 +0.25(+0.65%)
Mar 24, 2022 35.95 38.61 35.79 38.20 24,550,672 +2.33(+6.50%)
Mar 23, 2022 35.12 36.29 35.12 35.87 12,868,417 +0.76(+2.16%)
Mar 22, 2022 35.62 35.91 34.37 35.11 15,436,517 -0.35(-0.99%)
Mar 21, 2022 33.60 35.61 33.50 35.46 20,728,788 +2.50(+7.58%)
Mar 18, 2022 33.54 33.74 31.83 32.96 33,290,056 -1.59(-4.60%)
Mar 17, 2022 33.03 34.80 32.90 34.55 19,515,296 +1.83(+5.59%)
Mar 16, 2022 32.40 33.69 31.86 32.72 18,836,464 +0.67(+2.09%)
Mar 15, 2022 31.36 32.15 30.64 32.05 18,726,444 -0.16(-0.50%)
Mar 14, 2022 32.91 33.33 31.64 32.21 23,113,898 -1.13(-3.39%)
Mar 11, 2022 32.44 34.16 32.31 33.34 27,493,844 +0.04(+0.12%)
Mar 10, 2022 31.02 33.38 30.64 33.30 27,739,244 +2.27(+7.32%)
Mar 09, 2022 29.41 31.57 28.61 31.03 23,495,380 +1.72(+5.87%)
Mar 08, 2022 30.17 30.89 28.50 29.31 29,580,106 -1.89(-6.06%)
Mar 07, 2022 31.51 33.83 30.30 31.20 34,899,292 -0.22(-0.70%)
Mar 04, 2022 30.40 31.55 29.65 31.42 29,093,256 +0.61(+1.98%)
Mar 03, 2022 29.02 31.00 28.70 30.81 30,037,304 +1.99(+6.90%)
Mar 02, 2022 28.21 29.12 27.73 28.82 19,641,192 +1.09(+3.93%)
Mar 01, 2022 27.49 28.33 26.80 27.73 18,003,160 +0.52(+1.91%)
Feb 28, 2022 26.45 27.55 26.35 27.21 20,031,828 +0.30(+1.11%)
Feb 25, 2022 24.38 26.91 25.86 26.91 28,101,426 +2.55(+10.47%)
Feb 24, 2022 22.25 24.38 21.89 24.36 19,727,290 +0.99(+4.24%)
Feb 23, 2022 24.00 24.35 23.27 23.37 14,003,589 -0.47(-1.97%)
Feb 22, 2022 24.07 24.66 23.71 23.84 14,534,648 -0.25(-1.04%)
Feb 18, 2022 24.09 0 -0.12(-0.50%)
Feb 17, 2022 24.45 24.68 23.96 24.21 10,274,187 -0.33(-1.34%)
Feb 16, 2022 24.80 25.50 24.28 24.54 14,427,783 -0.25(-1.01%)
Feb 15, 2022 23.42 24.84 23.08 24.79 16,978,240 +1.48(+6.35%)
Feb 14, 2022 23.78 24.00 22.95 23.31 16,480,352 -0.37(-1.56%)
Feb 11, 2022 23.47 24.43 23.30 23.68 24,213,366 -0.55(-2.27%)
Feb 10, 2022 23.55 24.96 23.43 24.23 21,369,360 +0.31(+1.30%)
Feb 09, 2022 23.27 24.05 23.11 23.92 15,872,513 +0.73(+3.15%)
Feb 08, 2022 22.46 23.25 22.41 23.19 18,185,200 +1.01(+4.55%)
Feb 07, 2022 22.44 22.78 21.89 22.18 17,120,380 -0.02(-0.09%)
Feb 04, 2022 22.00 22.41 21.62 22.20 16,948,724 +0.16(+0.73%)
Feb 03, 2022 21.78 22.68 22.04 17,635,512 +0.02(+0.09%)
Feb 02, 2022 21.53 22.16 21.09 22.02 18,104,870 +0.44(+2.04%)
Feb 01, 2022 21.10 21.78 21.01 21.58 20,368,670 +0.86(+4.15%)
Jan 31, 2022 19.46 20.74 20.72 22,325,324 +1.18(+6.04%)
Jan 28, 2022 19.25 19.85 18.88 19.54 33,447,048 +0.95(+5.11%)
Jan 27, 2022 18.94 19.52 18.38 18.59 28,672,212 -0.02(-0.11%)
Jan 26, 2022 19.73 19.78 18.51 18.61 30,832,442 -0.37(-1.95%)
Jan 25, 2022 18.87 19.29 18.36 18.98 24,534,924 -0.44(-2.27%)
Jan 24, 2022 18.39 19.53 17.98 19.42 32,215,872 +0.17(+0.88%)
Jan 21, 2022 21.07 21.08 19.23 19.25 38,614,880 -2.05(-9.62%)
Jan 20, 2022 22.52 23.23 21.27 21.30 30,733,432 -1.29(-5.71%)
Jan 19, 2022 24.35 24.59 22.59 22.59 20,453,718 -1.42(-5.91%)
Jan 18, 2022 24.89 25.02 23.77 24.01 18,478,672 -1.38(-5.44%)
Jan 14, 2022 25.39 0 -0.03(-0.12%)
Jan 13, 2022 25.70 26.17 25.30 25.42 13,521,368 -0.28(-1.09%)
Jan 12, 2022 25.06 25.82 24.93 25.70 17,324,034 +1.31(+5.37%)
Jan 11, 2022 24.04 24.43 23.47 24.39 16,860,462 -0.30(-1.22%)
Jan 10, 2022 25.31 25.70 24.36 24.69 15,081,954 -0.71(-2.80%)
Jan 07, 2022 25.07 25.42 24.43 25.40 15,564,134 +0.63(+2.54%)
Jan 06, 2022 25.48 25.71 24.62 24.77 17,253,390 -0.49(-1.94%)
Jan 05, 2022 24.99 26.12 24.94 25.26 23,937,482 +0.58(+2.35%)
Jan 04, 2022 24.11 24.98 23.86 24.68 17,206,776 +0.75(+3.13%)
Jan 03, 2022 24.13 24.39 23.82 23.93 12,364,899 +0.12(+0.50%)
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 23.24 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 15,828,055 -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 24.36 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 26.14 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 29,555,988 +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 17,596,824 +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 22,549,692 +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 24.39 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 25.85 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 26,020,724 -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%)
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.