United States Steel Corp (NY: X )

23.39 USD +0.78 (+3.45%)
Streaming Delayed Price Updated: 10:22 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 44.42 44.88 43.34 43.51 8,732,892 -0.49(-1.11%)
Feb 27, 2018 44.21 44.72 43.26 44.00 8,782,878 -0.37(-0.83%)
Feb 26, 2018 45.09 45.70 43.79 44.37 14,481,024 +0.85(+1.95%)
Feb 23, 2018 43.27 44.03 42.56 43.52 9,598,737 +0.54(+1.26%)
Feb 22, 2018 42.98 11,561,843 +0.12(+0.28%)
Feb 21, 2018 45.00 45.57 42.85 42.86 16,104,126 -1.97(-4.39%)
Feb 20, 2018 43.42 46.82 43.25 44.83 27,981,504 +0.08(+0.18%)
Feb 16, 2018 44.75 44.75 44.75 0 +5.76(+14.77%)
Feb 15, 2018 39.16 39.56 38.43 38.99 11,140,955 +0.30(+0.78%)
Feb 14, 2018 36.54 38.80 36.38 38.69 12,009,818 +1.89(+5.14%)
Feb 13, 2018 36.04 37.42 35.82 36.80 11,621,972 +0.58(+1.60%)
Feb 12, 2018 34.75 36.39 34.63 36.22 12,863,527 +1.98(+5.78%)
Feb 09, 2018 34.45 34.77 32.80 34.24 13,206,906 +0.29(+0.85%)
Feb 08, 2018 35.40 35.49 33.21 33.95 13,666,085 -1.38(-3.91%)
Feb 07, 2018 35.15 35.43 34.78 35.33 11,026,158 +0.02(+0.06%)
Feb 06, 2018 33.55 35.56 33.33 35.31 12,846,148 +0.91(+2.63%)
Feb 05, 2018 33.70 35.44 30.91 34.40 13,428,265 -0.18(-0.51%)
Feb 02, 2018 36.00 36.07 34.56 34.58 13,554,149 -2.03(-5.54%)
Feb 01, 2018 37.17 38.73 36.04 36.61 16,543,210 -0.80(-2.14%)
Jan 31, 2018 39.05 39.10 36.80 37.41 17,666,996 -1.20(-3.11%)
Jan 30, 2018 40.67 41.07 38.25 38.61 15,911,914 -2.54(-6.17%)
Jan 29, 2018 40.75 41.72 40.52 41.15 10,238,990 +0.20(+0.49%)
Jan 26, 2018 40.50 41.27 39.87 40.95 7,201,927 +0.68(+1.69%)
Jan 25, 2018 40.41 40.65 39.85 40.27 11,281,978 +0.28(+0.70%)
Jan 24, 2018 40.40 40.73 39.72 39.99 9,762,163 -0.07(-0.17%)
Jan 23, 2018 39.31 40.60 38.34 40.06 16,895,186 +0.75(+1.91%)
Jan 22, 2018 38.85 39.65 38.66 39.31 9,487,951 +0.54(+1.39%)
Jan 19, 2018 39.15 39.20 38.20 38.77 10,371,902 -0.26(-0.67%)
Jan 18, 2018 39.16 39.43 38.69 39.03 6,909,906 -0.28(-0.71%)
Jan 17, 2018 38.79 39.78 38.50 39.31 9,067,180 +0.64(+1.66%)
Jan 16, 2018 38.97 39.96 38.34 38.67 10,886,505 -0.47(-1.20%)
Jan 12, 2018 39.14 39.14 39.14 0 -0.38(-0.96%)
Jan 11, 2018 39.38 39.94 38.90 39.52 9,625,230 +0.32(+0.82%)
Jan 10, 2018 39.51 37.70 39.20 12,157,585 +0.79(+2.06%)
Jan 09, 2018 39.10 39.22 38.30 38.41 11,207,874 -1.01(-2.56%)
Jan 08, 2018 38.76 39.67 38.43 39.42 11,370,193 +0.93(+2.42%)
Jan 05, 2018 37.92 38.53 37.39 38.49 12,323,878 +0.62(+1.64%)
Jan 04, 2018 37.75 38.26 37.43 37.87 9,983,937 +0.38(+1.01%)
Jan 03, 2018 37.88 38.03 36.40 37.49 12,107,085 +0.07(+0.19%)
Jan 02, 2018 35.57 37.46 35.39 37.42 11,991,480 +2.23(+6.34%)
Dec 29, 2017 35.19 35.19 35.19 0 -0.55(-1.54%)
Dec 28, 2017 35.14 35.81 35.13 35.74 6,236,133 +0.72(+2.06%)
Dec 27, 2017 35.50 35.50 34.95 35.02 5,302,200 -0.33(-0.93%)
Dec 26, 2017 34.95 35.51 34.80 35.35 4,971,891 +0.24(+0.68%)
Dec 22, 2017 35.55 35.57 34.91 35.11 7,528,662 -0.56(-1.57%)
Dec 21, 2017 34.84 35.75 34.75 35.67 11,365,853 +1.30(+3.78%)
Dec 20, 2017 34.68 34.87 34.09 34.37 11,497,354 +0.53(+1.57%)
Dec 19, 2017 33.88 34.08 33.37 33.84 7,519,439 +0.41(+1.23%)
Dec 18, 2017 32.21 33.72 32.21 33.43 13,030,411 +1.58(+4.96%)
Dec 15, 2017 31.71 31.99 31.17 31.85 9,573,628 +0.12(+0.38%)
Dec 14, 2017 32.60 33.28 31.68 31.73 9,999,992 -1.11(-3.38%)
Dec 13, 2017 32.70 33.12 32.05 32.84 9,976,489 -0.16(-0.48%)
Dec 12, 2017 33.41 33.81 32.93 33.00 9,479,733 -0.42(-1.26%)
Dec 11, 2017 33.65 34.33 33.20 33.42 11,292,856 +0.19(+0.57%)
Dec 08, 2017 33.25 33.46 32.01 33.23 11,895,850 +1.38(+4.33%)
Dec 07, 2017 31.98 32.33 31.50 31.85 13,237,098 +0.74(+2.38%)
Dec 06, 2017 31.11 32.16 30.27 31.11 17,774,634 +1.28(+4.29%)
Dec 05, 2017 29.40 30.05 29.08 29.83 9,053,481 -0.01(-0.03%)
Dec 04, 2017 29.85 30.58 29.81 29.84 10,942,337 +0.54(+1.84%)
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.