United States Steel Corp (NY: X )

28.83 -0.43 (-1.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 11.07 11.34 10.78 11.32 11,068,416 +0.22(+1.94%)
Sep 27, 2019 11.09 11.45 10.99 11.10 13,374,383 +0.03(+0.27%)
Sep 26, 2019 11.14 11.22 10.77 11.07 12,174,981 -0.15(-1.31%)
Sep 25, 2019 10.45 11.27 10.43 11.22 17,286,470 +0.72(+6.91%)
Sep 24, 2019 10.78 10.85 10.24 10.49 13,681,401 -0.32(-2.99%)
Sep 23, 2019 10.06 10.96 9.963 10.82 17,360,386 +0.23(+2.13%)
Sep 20, 2019 10.85 11.07 10.54 10.59 20,496,056 -0.25(-2.26%)
Sep 19, 2019 10.64 11.12 10.41 10.84 45,599,048 -1.36(-11.16%)
Sep 18, 2019 12.59 12.68 11.87 12.20 12,546,257 -0.50(-3.93%)
Sep 17, 2019 12.64 12.81 12.30 12.70 10,087,701 -0.32(-2.48%)
Sep 16, 2019 12.61 13.15 12.54 13.02 8,122,093 +0.19(+1.45%)
Sep 13, 2019 13.20 13.35 12.76 12.83 9,663,955 -0.03(-0.23%)
Sep 12, 2019 12.96 12.96 12.47 12.86 13,384,152 -0.10(-0.76%)
Sep 11, 2019 12.27 13.00 11.96 12.96 16,876,252 +0.79(+6.52%)
Sep 10, 2019 12.10 12.30 11.80 12.17 11,860,028 +0.19(+1.55%)
Sep 09, 2019 11.31 12.00 11.29 11.98 14,475,336 +0.82(+7.37%)
Sep 06, 2019 11.43 11.52 11.13 11.16 7,825,175 -0.21(-1.81%)
Sep 05, 2019 11.26 11.69 11.24 11.36 11,661,290 +0.33(+3.02%)
Sep 04, 2019 10.74 11.11 10.69 11.03 11,457,325 +0.57(+5.43%)
Sep 03, 2019 10.62 10.64 10.27 10.46 9,202,843 -0.38(-3.52%)
Aug 30, 2019 10.96 11.05 10.66 10.85 8,368,316 -0.01(-0.09%)
Aug 29, 2019 10.69 10.92 10.68 10.85 9,738,503 +0.37(+3.55%)
Aug 28, 2019 10.14 10.63 9.953 10.48 12,227,719 +0.35(+3.48%)
Aug 27, 2019 10.93 10.95 10.12 10.13 14,713,035 -0.77(-7.10%)
Aug 26, 2019 11.11 11.19 10.77 10.90 12,400,607 -0.05(-0.45%)
Aug 23, 2019 11.45 11.54 10.85 10.95 13,587,720 -0.61(-5.25%)
Aug 22, 2019 11.96 11.97 11.55 11.56 7,388,799 -0.30(-2.56%)
Aug 21, 2019 12.17 12.24 11.58 11.86 8,644,378 -0.20(-1.63%)
Aug 20, 2019 12.05 12.25 11.92 12.06 8,225,473 -0.12(-0.96%)
Aug 19, 2019 11.45 12.18 11.38 12.18 15,876,257 +1.13(+10.19%)
Aug 16, 2019 10.83 11.27 10.73 11.05 11,109,950 +0.36(+3.39%)
Aug 15, 2019 11.39 11.39 10.63 10.69 13,687,688 -0.64(-5.62%)
Aug 14, 2019 11.37 11.61 11.24 11.32 12,456,535 -0.54(-4.54%)
Aug 13, 2019 11.31 12.08 11.18 11.86 13,245,358 +0.48(+4.22%)
Aug 12, 2019 11.68 11.69 11.24 11.38 10,397,366 -0.37(-3.15%)
Aug 09, 2019 12.14 12.27 11.61 11.75 13,930,767 -0.66(-5.34%)
Aug 08, 2019 12.03 12.47 11.98 12.42 9,380,985 +0.44(+3.66%)
Aug 07, 2019 11.95 12.11 11.76 11.98 13,246,072 -0.28(-2.31%)
Aug 06, 2019 12.55 12.62 11.78 12.26 15,754,805 -0.07(-0.55%)
Aug 05, 2019 12.49 12.74 12.19 12.33 17,088,250 -0.61(-4.75%)
Aug 02, 2019 13.79 13.79 12.70 12.94 24,469,336 -1.22(-8.61%)
Aug 01, 2019 14.46 14.74 13.83 14.16 16,928,050 -0.50(-3.39%)
Jul 31, 2019 15.32 15.51 14.44 14.66 11,871,469 -0.66(-4.33%)
Jul 30, 2019 14.72 15.32 14.52 15.32 9,783,479 +0.43(+2.88%)
Jul 29, 2019 14.75 14.92 14.51 14.90 8,271,292 +0.08(+0.53%)
Jul 26, 2019 14.93 15.02 14.70 14.82 7,246,221 -0.09(-0.59%)
Jul 25, 2019 15.46 15.49 14.76 14.91 8,521,655 -0.54(-3.47%)
Jul 24, 2019 15.03 15.48 14.93 15.44 9,720,406 +0.20(+1.34%)
Jul 23, 2019 15.12 15.48 15.09 15.24 10,058,909 +0.23(+1.56%)
Jul 22, 2019 14.85 15.12 14.46 15.00 12,639,306 +0.30(+2.06%)
Jul 19, 2019 14.50 14.90 14.46 14.70 10,845,702 +0.38(+2.66%)
Jul 18, 2019 14.44 14.54 14.19 14.32 8,020,304 -0.25(-1.74%)
Jul 17, 2019 14.76 14.76 14.34 14.57 10,434,835 -0.19(-1.26%)
Jul 16, 2019 14.28 15.03 14.18 14.76 15,818,048 +0.51(+3.56%)
Jul 15, 2019 14.10 14.28 13.92 14.25 10,152,181 +0.45(+3.25%)
Jul 12, 2019 13.53 14.02 13.50 13.80 10,867,332 +0.35(+2.61%)
Jul 11, 2019 13.13 13.58 13.03 13.45 14,379,443 +0.31(+2.38%)
Jul 10, 2019 13.49 13.61 13.08 13.14 13,608,644 -0.25(-1.89%)
Jul 09, 2019 13.12 13.42 12.86 13.39 15,521,990 +0.14(+1.03%)
Jul 08, 2019 14.29 14.37 13.21 13.26 16,617,792 -1.13(-7.86%)
Jul 05, 2019 14.12 14.43 14.05 14.39 8,414,474 +0.16(+1.10%)
Jul 03, 2019 14.31 14.50 14.14 14.23 5,528,697 -0.09(-0.61%)
Jul 02, 2019 14.70 14.72 14.29 14.32 8,944,618 -0.56(-3.74%)
Jul 01, 2019 15.22 15.33 14.68 14.88 9,830,301 -0.06(-0.39%)
Jun 28, 2019 14.81 14.96 14.57 14.93 10,652,155 +0.20(+1.32%)
Jun 27, 2019 14.94 15.04 14.67 14.74 7,937,133 -0.14(-0.92%)
Jun 26, 2019 14.81 14.92 14.36 14.88 11,492,290 +0.31(+2.14%)
Jun 25, 2019 14.16 14.99 13.92 14.56 14,400,753 +0.47(+3.32%)
Jun 24, 2019 14.27 14.38 14.00 14.10 9,912,601 -0.21(-1.50%)
Jun 21, 2019 14.14 14.42 14.10 14.31 9,513,632 +0.12(+0.83%)
Jun 20, 2019 15.07 15.24 14.13 14.19 15,222,097 -0.64(-4.34%)
Jun 19, 2019 14.70 15.30 14.53 14.84 24,172,222 +0.61(+4.32%)
Jun 18, 2019 13.80 14.50 13.75 14.22 15,966,008 +0.60(+4.44%)
Jun 17, 2019 13.29 13.82 12.99 13.62 7,705,418 +0.18(+1.31%)
Jun 14, 2019 13.84 13.84 13.33 13.44 8,806,181 -0.48(-3.43%)
Jun 13, 2019 13.54 13.93 13.42 13.92 8,783,204 +0.51(+3.78%)
Jun 12, 2019 13.49 13.61 13.28 13.41 8,024,973 -0.23(-1.72%)
Jun 11, 2019 14.11 14.18 13.62 13.65 13,293,990 +0.19(+1.38%)
Jun 10, 2019 13.46 13.72 13.39 13.46 10,619,227 +0.21(+1.62%)
Jun 07, 2019 12.89 13.32 12.65 13.25 18,119,910 +0.36(+2.80%)
Jun 06, 2019 12.80 12.95 12.44 12.89 10,713,135 +0.12(+0.92%)
Jun 05, 2019 13.03 13.11 12.44 12.77 15,323,201 -0.20(-1.50%)
Jun 04, 2019 12.44 12.96 12.11 12.96 16,562,896 +0.75(+6.15%)
Jun 03, 2019 11.56 12.33 11.56 12.21 14,162,640 +0.68(+5.92%)
May 31, 2019 11.53 11.76 11.38 11.53 15,879,461 -0.38(-3.19%)
May 30, 2019 12.20 12.30 11.74 11.91 21,648,092 -0.63(-5.05%)
May 29, 2019 12.72 12.83 12.33 12.54 13,799,602 -0.39(-3.02%)
May 28, 2019 13.30 13.33 12.84 12.93 9,375,109 -0.36(-2.71%)
May 24, 2019 13.47 13.55 13.17 13.30 8,815,202 -0.07(-0.51%)
May 23, 2019 13.49 13.56 12.98 13.36 15,745,976 -0.54(-3.86%)
May 22, 2019 14.44 14.49 13.58 13.90 17,654,462 -0.63(-4.36%)
May 21, 2019 13.95 14.65 13.93 14.53 10,290,268 +0.62(+4.49%)
May 20, 2019 14.09 14.21 13.78 13.91 8,680,848 -0.32(-2.26%)
May 17, 2019 14.30 14.47 14.07 14.23 13,301,432 -0.26(-1.82%)
May 16, 2019 14.80 14.85 14.46 14.50 9,032,361 -0.20(-1.33%)
May 15, 2019 14.41 14.71 14.27 14.69 10,401,974 -0.05(-0.33%)
May 14, 2019 14.52 14.85 14.29 14.74 10,930,097 +0.38(+2.65%)
May 13, 2019 14.71 14.79 14.06 14.36 18,224,672 -0.92(-6.00%)
May 10, 2019 15.41 15.58 15.01 15.28 11,796,625 -0.09(-0.57%)
May 09, 2019 14.85 15.45 14.65 15.36 14,725,715 +0.39(+2.60%)
May 08, 2019 15.09 15.34 14.76 14.97 20,557,440 -0.98(-6.15%)
May 07, 2019 16.00 16.46 15.56 15.96 16,952,854 -0.21(-1.32%)
May 06, 2019 16.09 16.39 15.76 16.17 22,323,630 -0.24(-1.48%)
May 03, 2019 14.64 16.52 14.47 16.41 45,030,012 +2.42(+17.30%)
May 02, 2019 14.31 14.43 13.77 13.99 26,585,446 -0.86(-5.76%)
May 01, 2019 15.18 15.34 14.85 14.85 8,508,220 -0.32(-2.11%)
Apr 30, 2019 15.54 15.54 15.05 15.17 9,146,846 -0.19(-1.27%)
Apr 29, 2019 15.32 15.40 15.13 15.36 8,544,773 +0.13(+0.83%)
Apr 26, 2019 15.07 15.38 15.06 15.24 7,730,152 -0.01(-0.06%)
Apr 25, 2019 15.70 15.74 15.09 15.25 10,210,413 -0.41(-2.61%)
Apr 24, 2019 15.68 15.75 15.50 15.66 8,689,852 -0.03(-0.19%)
Apr 23, 2019 15.66 15.96 15.57 15.68 11,884,873 +0.02(+0.12%)
Apr 22, 2019 15.94 16.02 15.43 15.67 10,297,980 -0.30(-1.89%)
Apr 18, 2019 16.18 16.45 15.83 15.97 12,226,716 -0.23(-1.44%)
Apr 17, 2019 16.43 16.94 16.20 16.20 13,889,397 -0.10(-0.60%)
Apr 16, 2019 16.19 16.45 16.09 16.30 6,879,941 +0.05(+0.30%)
Apr 15, 2019 16.24 16.61 16.16 16.25 8,296,014 -0.03(-0.18%)
Apr 12, 2019 16.41 16.56 16.04 16.28 9,974,938 +0.05(+0.30%)
Apr 11, 2019 16.35 16.72 16.11 16.23 17,435,404 -0.54(-3.25%)
Apr 10, 2019 17.28 17.29 16.65 16.77 21,253,442 -0.51(-2.93%)
Apr 09, 2019 18.30 18.61 17.21 17.28 28,246,864 -1.92(-9.98%)
Apr 08, 2019 19.30 19.42 19.00 19.19 7,176,121 -0.10(-0.50%)
Apr 05, 2019 19.51 19.69 19.18 19.29 9,418,678 -0.11(-0.55%)
Apr 04, 2019 19.45 19.58 19.18 19.40 6,303,529 -0.09(-0.45%)
Apr 03, 2019 19.70 19.96 19.36 19.49 8,879,835 +0.11(+0.55%)
Apr 02, 2019 19.59 19.76 19.33 19.38 7,485,761 -0.21(-1.09%)
Apr 01, 2019 19.40 19.85 19.26 19.59 9,871,033 +0.64(+3.39%)
Mar 29, 2019 19.08 19.29 18.84 18.95 7,049,765 +0.11(+0.57%)
Mar 28, 2019 18.64 18.90 18.49 18.84 6,152,109 +0.22(+1.20%)
Mar 27, 2019 18.67 18.73 18.32 18.62 7,423,872 -0.07(-0.36%)
Mar 26, 2019 18.97 19.18 18.49 18.69 7,667,635 +0.12(+0.63%)
Mar 25, 2019 18.56 18.96 18.24 18.57 7,488,179 +0.01(+0.05%)
Mar 22, 2019 19.42 19.58 18.46 18.56 15,628,551 -1.18(-5.96%)
Mar 21, 2019 19.06 19.97 19.01 19.74 8,674,997 +0.51(+2.63%)
Mar 20, 2019 19.45 19.48 18.76 19.23 10,519,604 -0.19(-1.00%)
Mar 19, 2019 19.42 19.88 19.30 19.43 9,437,613 +0.18(+0.96%)
Mar 18, 2019 19.22 19.58 19.18 19.24 8,279,931 +0.13(+0.66%)
Mar 15, 2019 19.19 19.49 19.02 19.12 7,342,344 -0.12(-0.61%)
Mar 14, 2019 19.64 19.70 19.16 19.23 7,251,909 -0.56(-2.85%)
Mar 13, 2019 19.98 20.09 19.72 19.80 7,155,399 -0.06(-0.29%)
Mar 12, 2019 19.65 20.18 19.48 19.86 8,116,962 +0.40(+2.05%)
Mar 11, 2019 18.84 19.48 18.66 19.46 8,959,211 +0.74(+3.95%)
Mar 08, 2019 18.96 19.06 18.53 18.72 10,115,931 -0.73(-3.75%)
Mar 07, 2019 19.88 19.89 19.32 19.45 9,104,531 -0.56(-2.82%)
Mar 06, 2019 21.30 21.31 19.93 20.01 11,592,560 -1.28(-6.03%)
Mar 05, 2019 21.52 21.62 21.21 21.30 7,362,150 -0.33(-1.53%)
Mar 04, 2019 21.73 21.96 21.22 21.63 9,219,385 -0.06(-0.27%)
Mar 01, 2019 21.93 22.30 21.40 21.68 10,163,854 -0.11(-0.49%)
Feb 28, 2019 23.08 23.08 21.74 21.79 13,868,289 -1.29(-5.60%)
Feb 27, 2019 23.36 23.77 23.03 23.08 8,151,643 -0.16(-0.67%)
Feb 26, 2019 23.09 23.57 22.95 23.24 5,839,492 -0.04(-0.17%)
Feb 25, 2019 23.58 23.67 23.11 23.28 7,310,869 -0.16(-0.66%)
Feb 22, 2019 23.59 23.79 23.19 23.43 8,682,448 -0.02(-0.08%)
Feb 21, 2019 23.75 24.06 23.22 23.45 11,500,274 +0.12(+0.50%)
Feb 20, 2019 22.74 23.52 22.66 23.34 11,176,349 +0.94(+4.21%)
Feb 19, 2019 22.37 22.91 22.13 22.39 8,924,575 +0.11(+0.48%)
Feb 15, 2019 22.17 22.68 22.10 22.29 8,328,577 +0.26(+1.19%)
Feb 14, 2019 21.90 22.20 21.69 22.02 7,254,507 -0.10(-0.44%)
Feb 13, 2019 22.36 22.48 21.74 22.12 10,331,665 -0.06(-0.26%)
Feb 12, 2019 22.12 22.47 21.99 22.18 7,942,962 +0.28(+1.29%)
Feb 11, 2019 21.35 22.08 21.25 21.90 10,310,539 +0.60(+2.82%)
Feb 08, 2019 21.74 21.97 20.87 21.30 10,910,783 -0.60(-2.75%)
Feb 07, 2019 22.29 22.59 21.74 21.90 9,713,572 -0.58(-2.59%)
Feb 06, 2019 22.31 22.79 22.19 22.48 10,555,843 +0.08(+0.35%)
Feb 05, 2019 22.07 22.54 21.84 22.40 11,297,811 +0.41(+1.85%)
Feb 04, 2019 21.23 22.20 21.09 22.00 13,927,807 +0.61(+2.86%)
Feb 01, 2019 21.66 21.93 20.97 21.38 13,459,140 -0.49(-2.22%)
Jan 31, 2019 19.90 22.18 19.36 21.87 33,874,108 +0.31(+1.44%)
Jan 30, 2019 20.91 22.13 20.90 21.56 16,804,620 +0.88(+4.27%)
Jan 29, 2019 21.35 21.59 20.45 20.68 13,539,365 -0.39(-1.84%)
Jan 28, 2019 21.04 21.13 20.36 21.06 13,484,799 +0.07(+0.32%)
Jan 25, 2019 20.53 21.08 20.36 21.00 13,025,327 +0.90(+4.49%)
Jan 24, 2019 19.86 20.30 19.75 20.09 8,223,906 +0.08(+0.39%)
Jan 23, 2019 20.37 20.42 19.71 20.02 6,164,459 -0.23(-1.15%)
Jan 22, 2019 20.49 20.52 19.77 20.25 10,604,600 -0.61(-2.93%)
Jan 18, 2019 20.62 21.09 20.35 20.86 8,419,731 +0.27(+1.32%)
Jan 17, 2019 19.99 20.89 19.91 20.59 11,140,672 +0.57(+2.86%)
Jan 16, 2019 19.70 20.35 19.69 20.02 8,259,493 +0.43(+2.18%)
Jan 15, 2019 20.24 20.47 19.34 19.59 9,464,635 -0.61(-3.03%)
Jan 14, 2019 20.16 20.62 19.89 20.20 6,803,398 -0.21(-1.05%)
Jan 11, 2019 20.22 20.45 19.90 20.41 8,270,386 +0.05(+0.24%)
Jan 10, 2019 19.98 20.52 19.81 20.37 7,510,767 +0.15(+0.72%)
Jan 09, 2019 20.32 20.37 19.55 20.22 9,981,677 +0.14(+0.68%)
Jan 08, 2019 19.96 20.57 19.75 20.08 8,534,866 +0.24(+1.22%)
Jan 07, 2019 20.31 20.37 19.56 19.84 12,694,663 +0.11(+0.54%)
Jan 04, 2019 18.28 19.93 18.22 19.73 11,067,137 +1.80(+10.06%)
Jan 03, 2019 17.83 18.36 17.73 17.93 8,525,480 -0.03(-0.16%)
Jan 02, 2019 17.26 18.26 17.11 17.96 8,040,938 +0.26(+1.48%)
Dec 31, 2018 17.85 18.09 17.33 17.70 5,613,807 -0.01(-0.05%)
Dec 28, 2018 17.78 18.04 17.44 17.71 7,575,295 -0.11(-0.60%)
Dec 27, 2018 17.37 17.81 17.06 17.81 9,997,403 -0.04(-0.22%)
Dec 26, 2018 16.93 17.87 16.57 17.85 8,481,603 +1.10(+6.54%)
Dec 24, 2018 17.42 17.52 16.74 16.76 5,542,793 -0.89(-5.06%)
Dec 21, 2018 18.01 18.22 17.57 17.65 9,221,704 -0.28(-1.57%)
Dec 20, 2018 18.35 18.74 17.74 17.93 9,215,949 -0.33(-1.81%)
Dec 19, 2018 19.19 19.76 18.07 18.26 11,722,406 -1.20(-6.18%)
Dec 18, 2018 19.40 19.77 19.24 19.46 9,480,861 +0.22(+1.16%)
Dec 17, 2018 19.41 20.26 19.02 19.24 10,097,090 -0.18(-0.95%)
Dec 14, 2018 19.40 20.17 19.25 19.42 8,469,307 -0.18(-0.94%)
Dec 13, 2018 20.09 20.19 19.56 19.61 6,441,406 -0.48(-2.37%)
Dec 12, 2018 20.17 20.56 20.05 20.08 6,637,891 +0.17(+0.88%)
Dec 11, 2018 20.61 20.67 19.84 19.91 6,919,453 -0.29(-1.44%)
Dec 10, 2018 20.62 20.89 19.70 20.20 7,351,400 -0.48(-2.30%)
Dec 07, 2018 21.61 21.80 20.54 20.68 7,410,592 -0.68(-3.18%)
Dec 06, 2018 21.23 21.71 20.83 21.35 9,749,901 -0.54(-2.48%)
Dec 04, 2018 22.89 23.19 21.86 21.90 12,021,547 -1.15(-5.01%)
Dec 03, 2018 23.33 23.50 22.59 23.05 11,772,709 +0.68(+3.04%)
Nov 30, 2018 22.29 22.74 22.03 22.37 6,867,320 -0.09(-0.39%)
Nov 29, 2018 22.63 22.77 21.85 22.46 9,286,536 -0.25(-1.11%)
Nov 28, 2018 22.17 22.71 21.31 22.71 13,736,223 +0.48(+2.14%)
Nov 27, 2018 23.62 24.02 21.96 22.24 20,646,700 -2.02(-8.32%)
Nov 26, 2018 25.03 25.34 24.06 24.26 9,591,054 -0.70(-2.80%)
Nov 23, 2018 24.82 25.54 24.62 24.95 4,086,029 -0.56(-2.21%)
Nov 21, 2018 25.52 25.52 25.52 0 +0.57(+2.29%)
Nov 20, 2018 25.73 25.99 24.62 24.94 9,361,245 -1.52(-5.76%)
Nov 19, 2018 26.83 26.91 26.09 26.47 6,321,442 -0.43(-1.59%)
Nov 16, 2018 26.58 27.22 26.52 26.89 4,701,449 +0.16(+0.62%)
Nov 15, 2018 26.20 26.88 26.05 26.73 5,466,858 +0.40(+1.51%)
Nov 14, 2018 26.56 27.07 26.07 26.33 4,728,983 -0.08(-0.29%)
Nov 13, 2018 26.33 27.09 26.33 26.41 4,723,488 +0.04(+0.15%)
Nov 12, 2018 26.76 26.84 26.03 26.37 6,623,319 -0.49(-1.84%)
Nov 09, 2018 27.13 27.44 26.50 26.87 7,144,676 -0.61(-2.22%)
Nov 08, 2018 28.34 28.45 27.32 27.48 6,286,435 -0.95(-3.34%)
Nov 07, 2018 28.46 28.90 28.30 28.43 5,877,591 +0.28(+1.00%)
Nov 06, 2018 27.90 28.62 27.68 28.15 7,163,985 +0.19(+0.69%)
Nov 05, 2018 27.02 28.40 26.81 27.95 9,106,997 +0.86(+3.18%)
Nov 02, 2018 26.83 28.19 26.24 27.09 12,208,078 +0.77(+2.94%)
Nov 01, 2018 26.10 26.54 25.32 26.32 8,259,391 +0.62(+2.41%)
Oct 31, 2018 24.89 25.87 24.62 25.70 7,274,823 +1.17(+4.78%)
Oct 30, 2018 24.47 24.80 24.06 24.52 7,157,551 -0.04(-0.16%)
Oct 29, 2018 25.35 25.49 24.24 24.56 7,925,627 -0.38(-1.51%)
Oct 26, 2018 24.94 25.18 24.35 24.94 9,499,474 -0.76(-2.94%)
Oct 25, 2018 24.94 25.99 24.86 25.70 7,894,604 +1.06(+4.28%)
Oct 24, 2018 25.70 26.55 24.58 24.64 8,742,469 -1.29(-4.97%)
Oct 23, 2018 26.12 26.21 25.34 25.93 9,270,479 -0.94(-3.50%)
Oct 22, 2018 26.84 26.97 26.40 26.87 5,210,464 +0.15(+0.54%)
Oct 19, 2018 27.12 27.12 26.40 26.72 9,169,403 -0.32(-1.18%)
Oct 18, 2018 27.18 27.58 26.64 27.04 10,680,395 -0.26(-0.96%)
Oct 17, 2018 26.80 27.35 26.46 27.30 9,049,965 +0.54(+2.03%)
Oct 16, 2018 27.43 27.48 26.40 26.76 10,173,447 -0.33(-1.22%)
Oct 15, 2018 27.48 27.70 27.04 27.09 7,926,632 -0.63(-2.27%)
Oct 12, 2018 27.85 28.09 27.40 27.72 5,899,461 +0.46(+1.67%)
Oct 11, 2018 27.09 27.85 26.60 27.27 8,087,208 +0.08(+0.29%)
Oct 10, 2018 28.15 28.35 27.15 27.19 8,476,496 -1.11(-3.94%)
Oct 09, 2018 28.34 28.68 28.12 28.30 4,920,562 -0.28(-0.98%)
Oct 08, 2018 28.30 28.66 27.96 28.58 5,364,671 +0.11(+0.37%)
Oct 05, 2018 28.69 28.90 28.10 28.48 6,300,667 -0.50(-1.74%)
Oct 04, 2018 28.86 29.94 28.66 28.98 9,217,205 +0.02(+0.07%)
Oct 03, 2018 28.75 29.06 28.56 28.96 6,661,189 +0.32(+1.12%)
Oct 02, 2018 28.64 29.06 27.93 28.64 12,911,037 -0.66(-2.25%)
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.