United States Steel Corp (NY: X )

25.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 31.58 32.73 31.42 32.67 18,761,080 +1.41(+4.51%)
Apr 27, 2018 35.20 35.23 30.77 31.26 40,621,048 -5.15(-14.14%)
Apr 26, 2018 36.15 36.83 35.13 36.40 14,087,847 +0.63(+1.75%)
Apr 25, 2018 34.98 36.15 34.51 35.78 9,611,874 +0.56(+1.59%)
Apr 24, 2018 35.64 36.43 34.19 35.22 12,714,988 -0.06(-0.16%)
Apr 23, 2018 35.24 36.10 34.66 35.27 9,558,200 -0.12(-0.33%)
Apr 20, 2018 36.15 36.31 34.72 35.39 10,159,256 -0.67(-1.85%)
Apr 19, 2018 36.02 36.56 35.37 36.06 11,895,535 -0.15(-0.43%)
Apr 18, 2018 35.60 37.03 35.54 36.21 13,763,107 +1.10(+3.14%)
Apr 17, 2018 34.92 35.41 34.38 35.11 8,948,603 +0.59(+1.71%)
Apr 16, 2018 34.47 34.89 33.78 34.52 8,679,509 +0.23(+0.68%)
Apr 13, 2018 34.92 35.66 33.66 34.29 10,608,741 -0.36(-1.03%)
Apr 12, 2018 33.79 35.19 33.76 34.65 10,472,522 +1.10(+3.28%)
Apr 11, 2018 34.36 34.76 33.02 33.55 12,312,754 -1.10(-3.18%)
Apr 10, 2018 34.49 34.93 34.12 34.65 8,417,261 +1.05(+3.13%)
Apr 09, 2018 33.65 34.55 33.12 33.59 8,804,363 +0.29(+0.87%)
Apr 06, 2018 34.57 35.00 32.75 33.30 16,373,228 -2.05(-5.79%)
Apr 05, 2018 33.91 35.54 33.90 35.35 11,751,953 +1.56(+4.63%)
Apr 04, 2018 32.93 34.01 32.29 33.79 9,582,115 -0.01(-0.03%)
Apr 03, 2018 33.99 34.79 33.58 33.80 12,415,399 +0.75(+2.28%)
Apr 02, 2018 33.55 34.49 32.50 33.04 11,180,095 -0.94(-2.76%)
Mar 29, 2018 33.98 33.98 33.98 0 +1.59(+4.92%)
Mar 28, 2018 32.44 33.24 31.73 32.39 9,445,658 -0.13(-0.39%)
Mar 27, 2018 34.43 34.62 32.24 32.51 13,393,382 -1.67(-4.89%)
Mar 26, 2018 33.18 34.33 33.01 34.18 12,539,630 +1.41(+4.30%)
Mar 23, 2018 33.49 33.77 32.37 32.77 14,793,570 -0.54(-1.62%)
Mar 22, 2018 36.89 36.91 33.30 33.31 23,584,872 -4.11(-10.99%)
Mar 21, 2018 37.33 38.35 37.04 37.43 8,165,419 +0.23(+0.62%)
Mar 20, 2018 37.92 38.24 37.10 37.20 7,345,457 -0.52(-1.38%)
Mar 19, 2018 38.13 38.88 37.03 37.72 12,776,401 -0.87(-2.25%)
Mar 16, 2018 37.41 39.15 37.08 38.59 17,612,862 +1.48(+3.98%)
Mar 15, 2018 37.15 37.95 36.60 37.11 12,296,632 +0.05(+0.13%)
Mar 14, 2018 38.86 39.21 36.96 37.06 20,684,010 -1.80(-4.62%)
Mar 13, 2018 40.43 41.25 38.44 38.86 23,620,064 -3.22(-7.64%)
Mar 12, 2018 42.73 41.41 42.07 9,128,224 -0.12(-0.27%)
Mar 09, 2018 44.15 44.66 40.87 42.19 27,643,200 -0.64(-1.49%)
Mar 08, 2018 43.80 44.08 42.10 42.83 20,401,262 -1.29(-2.93%)
Mar 07, 2018 45.73 44.12 19,610,002 +1.12(+2.60%)
Mar 06, 2018 43.23 43.49 42.01 43.00 13,362,459 -0.21(-0.49%)
Mar 05, 2018 42.99 44.28 42.76 43.21 13,571,395 -0.62(-1.41%)
Mar 02, 2018 43.45 44.21 41.73 43.83 22,083,578 -0.60(-1.35%)
Mar 01, 2018 43.82 46.00 42.22 44.43 42,283,504 +2.41(+5.75%)
Feb 28, 2018 42.89 43.34 41.85 42.01 9,043,708 -0.47(-1.11%)
Feb 27, 2018 42.69 43.18 41.77 42.49 9,095,473 -0.36(-0.83%)
Feb 26, 2018 43.54 44.13 42.28 42.85 14,996,423 +0.82(+1.95%)
Feb 23, 2018 41.78 42.51 41.10 42.02 9,940,369 +0.52(+1.26%)
Feb 22, 2018 41.50 11,973,345 +0.12(+0.28%)
Feb 21, 2018 43.45 44.00 41.38 41.39 16,677,294 -1.90(-4.39%)
Feb 20, 2018 41.93 45.21 41.76 43.29 28,977,404 +0.08(+0.18%)
Feb 16, 2018 43.21 43.21 43.21 0 +5.56(+14.77%)
Feb 15, 2018 37.81 38.20 37.11 37.65 11,537,477 +0.29(+0.78%)
Feb 14, 2018 35.28 37.47 35.13 37.36 12,437,264 +1.83(+5.14%)
Feb 13, 2018 34.80 36.13 34.59 35.54 12,035,614 +0.56(+1.60%)
Feb 12, 2018 33.56 35.14 33.44 34.98 13,321,358 +1.91(+5.78%)
Feb 09, 2018 33.27 33.58 31.67 33.06 13,676,958 +0.28(+0.85%)
Feb 08, 2018 34.18 34.27 32.07 32.78 14,152,480 -1.28(-3.77%)
Feb 07, 2018 33.89 34.16 33.54 34.07 11,434,776 +0.02(+0.06%)
Feb 06, 2018 32.35 34.29 32.14 34.05 13,322,213 +0.87(+2.63%)
Feb 05, 2018 32.50 34.17 29.81 33.18 13,925,902 -0.17(-0.51%)
Feb 02, 2018 34.71 34.78 33.33 33.34 14,056,451 -1.96(-5.55%)
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.