United States Steel Corp (NY: X )

22.71 USD -1.11 (-4.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.37 11.83 11.10 11.68 8,140,547 +0.43(+3.82%)
Oct 29, 2015 10.90 11.35 10.90 11.25 6,315,255 +0.23(+2.09%)
Oct 28, 2015 10.64 11.44 10.48 11.02 9,276,721 +0.31(+2.89%)
Oct 27, 2015 10.57 10.89 10.23 10.71 7,966,868 +0.08(+0.75%)
Oct 26, 2015 11.53 11.65 10.63 10.63 8,850,702 -1.10(-9.38%)
Oct 23, 2015 11.82 11.82 11.32 11.73 7,827,307 +0.44(+3.90%)
Oct 22, 2015 10.99 11.40 10.94 11.29 9,267,697 +0.44(+4.06%)
Oct 21, 2015 11.49 11.53 10.81 10.85 6,777,842 -0.54(-4.74%)
Oct 20, 2015 12.00 12.01 11.32 11.39 9,565,900 -0.67(-5.56%)
Oct 19, 2015 12.31 12.38 12.03 12.06 3,679,127 -0.42(-3.37%)
Oct 16, 2015 12.60 12.60 12.00 12.48 6,584,789 -0.05(-0.40%)
Oct 15, 2015 12.16 12.56 12.00 12.53 6,454,327 +0.35(+2.87%)
Oct 14, 2015 12.07 12.35 11.75 12.18 6,817,733 +0.31(+2.61%)
Oct 13, 2015 11.50 12.32 11.50 11.87 7,294,138 +0.18(+1.54%)
Oct 12, 2015 12.54 12.59 11.50 11.69 8,035,029 -0.69(-5.57%)
Oct 09, 2015 12.95 13.08 12.14 12.38 11,673,168 -0.24(-1.90%)
Oct 08, 2015 12.21 12.80 11.92 12.62 8,940,142 +0.33(+2.69%)
Oct 07, 2015 12.30 12.90 11.89 12.29 18,038,007 +0.49(+4.15%)
Oct 06, 2015 11.55 11.92 11.18 11.80 12,146,355 +0.37(+3.24%)
Oct 05, 2015 10.82 11.59 10.71 11.43 16,754,032 +0.88(+8.34%)
Oct 02, 2015 9.850 10.62 9.660 10.55 14,189,592 +0.64(+6.46%)
Oct 01, 2015 10.33 10.64 9.800 9.910 12,956,254 -0.51(-4.89%)
Sep 30, 2015 10.58 10.77 10.21 10.42 10,783,160 -0.03(-0.29%)
Sep 29, 2015 10.29 10.75 10.12 10.45 12,721,344 +0.25(+2.45%)
Sep 28, 2015 10.48 10.51 10.02 10.20 14,205,700 -0.59(-5.47%)
Sep 25, 2015 11.58 11.65 10.75 10.79 14,393,325 -0.69(-6.01%)
Sep 24, 2015 11.03 11.70 10.90 11.48 16,144,011 +0.25(+2.23%)
Sep 23, 2015 11.91 11.93 11.16 11.23 12,551,764 -0.59(-4.99%)
Sep 22, 2015 12.50 12.69 11.81 11.82 15,850,979 -1.08(-8.37%)
Sep 21, 2015 13.26 13.29 12.78 12.90 12,921,958 -0.32(-2.42%)
Sep 18, 2015 13.63 13.67 13.07 13.22 14,570,382 -0.57(-4.13%)
Sep 17, 2015 13.65 14.28 13.53 13.79 11,414,341 +0.06(+0.44%)
Sep 16, 2015 13.61 14.07 13.32 13.73 10,066,841 +0.19(+1.40%)
Sep 15, 2015 13.55 13.76 13.40 13.54 7,710,102 -0.05(-0.37%)
Sep 14, 2015 13.96 14.03 13.38 13.59 9,238,448 -0.51(-3.62%)
Sep 11, 2015 14.39 14.55 13.91 14.10 8,972,025 -0.36(-2.49%)
Sep 10, 2015 14.67 14.75 14.20 14.46 11,890,965 -0.23(-1.57%)
Sep 09, 2015 15.17 15.30 14.12 14.69 15,550,858 -0.26(-1.74%)
Sep 08, 2015 15.39 15.49 14.70 14.95 12,603,625 -0.11(-0.73%)
Sep 04, 2015 15.64 15.06 15.06 15.06 10,003,900 -0.87(-5.46%)
Sep 03, 2015 16.49 16.64 15.72 15.93 9,144,955 -0.40(-2.45%)
Sep 02, 2015 16.53 16.53 15.76 16.33 8,411,501 +0.44(+2.77%)
Sep 01, 2015 15.83 16.40 15.75 15.89 8,685,734 -0.49(-2.99%)
Aug 31, 2015 16.52 16.84 16.16 16.38 10,076,080 -0.40(-2.38%)
Aug 28, 2015 16.69 17.72 16.36 16.78 12,793,830 -0.11(-0.65%)
Aug 27, 2015 15.04 16.95 14.87 16.89 18,696,266 +2.29(+15.68%)
Aug 26, 2015 14.59 14.81 14.19 14.60 12,333,125 +0.27(+1.88%)
Aug 25, 2015 16.05 16.06 14.25 14.33 17,648,713 -0.91(-5.97%)
Aug 24, 2015 14.80 16.18 14.54 15.24 13,160,898 -0.67(-4.21%)
Aug 21, 2015 16.30 16.54 15.85 15.91 13,663,112 -1.00(-5.91%)
Aug 20, 2015 17.06 17.15 16.60 16.91 10,511,616 -0.12(-0.70%)
Aug 19, 2015 18.20 18.30 17.01 17.03 12,804,105 -1.43(-7.75%)
Aug 18, 2015 18.64 18.85 18.42 18.46 6,827,601 -0.54(-2.84%)
Aug 17, 2015 19.14 19.45 18.91 19.00 5,382,281 -0.27(-1.40%)
Aug 14, 2015 19.07 19.48 18.91 19.27 4,771,263 +0.16(+0.84%)
Aug 13, 2015 18.78 19.41 18.61 19.11 7,695,225 -0.03(-0.16%)
Aug 12, 2015 19.17 19.29 18.41 19.14 15,085,890 -0.34(-1.75%)
Aug 11, 2015 20.25 20.61 19.25 19.48 14,153,731 -1.91(-8.93%)
Aug 10, 2015 20.64 21.49 19.99 21.39 9,862,703 +0.86(+4.19%)
Aug 07, 2015 20.60 21.15 20.18 20.53 9,686,946 -0.12(-0.58%)
Aug 06, 2015 19.64 20.73 19.47 20.65 10,004,494 +0.78(+3.93%)
Aug 05, 2015 20.17 20.75 19.71 19.87 11,732,161 +0.27(+1.38%)
Aug 04, 2015 20.04 20.33 19.42 19.60 11,277,686 -0.19(-0.96%)
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.