United States Steel Corp (NY: X )

29.26 +0.47 (+1.63%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.54 24.91 24.51 24.70 8,722,537 +0.21(+0.86%)
Sep 28, 2017 24.30 24.52 23.87 24.49 9,780,818 +0.24(+0.99%)
Sep 27, 2017 24.59 24.25 13,332,098 +0.80(+3.41%)
Sep 26, 2017 23.22 23.56 23.20 23.45 10,876,374 +0.30(+1.29%)
Sep 25, 2017 22.86 23.20 22.51 23.15 13,364,564 +0.21(+0.92%)
Sep 22, 2017 22.57 23.17 22.29 22.94 21,086,656 -0.80(-3.37%)
Sep 21, 2017 24.30 24.51 23.41 23.74 15,225,357 -1.09(-4.38%)
Sep 20, 2017 24.85 25.48 24.46 24.82 12,541,883 +0.13(+0.55%)
Sep 19, 2017 24.45 24.81 24.04 24.69 11,153,950 +0.12(+0.47%)
Sep 18, 2017 24.35 24.91 23.97 24.57 12,498,529 +0.42(+1.75%)
Sep 15, 2017 24.36 24.99 23.98 24.15 13,121,107 -0.50(-2.03%)
Sep 14, 2017 25.54 25.54 24.13 24.65 16,192,157 -1.01(-3.94%)
Sep 13, 2017 25.60 25.84 25.34 25.66 7,048,859 +0.00(+0.00%)
Sep 12, 2017 25.89 25.93 25.03 25.66 10,525,750 -0.19(-0.74%)
Sep 11, 2017 26.47 26.63 25.78 25.85 9,971,874 -0.10(-0.37%)
Sep 08, 2017 26.45 26.56 25.52 25.95 13,751,318 -0.69(-2.60%)
Sep 07, 2017 26.66 26.94 26.34 26.64 11,872,438 +0.16(+0.62%)
Sep 06, 2017 26.82 26.18 26.48 10,676,247 +0.27(+1.03%)
Sep 05, 2017 26.56 27.29 25.66 26.21 19,742,164 +0.23(+0.89%)
Sep 01, 2017 25.92 26.37 25.81 25.98 10,606,692 +0.37(+1.43%)
Aug 31, 2017 26.04 26.10 25.41 25.61 11,414,641 -0.23(-0.89%)
Aug 30, 2017 24.93 25.98 24.74 25.84 14,196,412 +0.86(+3.43%)
Aug 29, 2017 24.06 25.33 23.73 24.99 14,292,637 +0.64(+2.61%)
Aug 28, 2017 24.09 24.62 24.02 24.35 8,314,888 +0.35(+1.44%)
Aug 25, 2017 24.07 24.18 23.69 24.00 7,193,800 +0.13(+0.52%)
Aug 24, 2017 23.97 24.39 23.68 23.88 9,806,189 -0.08(-0.32%)
Aug 23, 2017 23.12 24.00 23.03 23.96 10,706,871 +0.62(+2.64%)
Aug 22, 2017 22.67 23.55 22.64 23.34 14,905,529 +0.90(+3.99%)
Aug 21, 2017 22.94 23.17 22.35 22.45 9,129,169 -0.37(-1.60%)
Aug 18, 2017 23.02 23.12 22.47 22.81 10,524,116 -0.05(-0.21%)
Aug 17, 2017 23.49 23.86 22.82 22.86 12,903,666 -0.85(-3.57%)
Aug 16, 2017 23.08 24.02 23.00 23.71 17,871,416 +0.89(+3.88%)
Aug 15, 2017 22.56 23.17 22.46 22.82 10,130,622 +0.37(+1.63%)
Aug 14, 2017 22.47 22.76 22.29 22.46 8,475,774 +0.16(+0.73%)
Aug 11, 2017 22.69 22.96 22.08 22.29 11,228,280 -0.65(-2.85%)
Aug 10, 2017 22.95 23.60 22.86 22.95 11,406,608 -0.23(-1.00%)
Aug 09, 2017 22.93 23.53 22.89 23.18 10,310,625 -0.09(-0.37%)
Aug 08, 2017 23.14 23.83 22.67 23.26 14,631,197 -0.02(-0.08%)
Aug 07, 2017 23.10 23.57 23.05 23.28 12,676,087 +0.66(+2.94%)
Aug 04, 2017 22.81 22.00 22.62 11,541,176 +0.56(+2.53%)
Aug 03, 2017 21.86 22.39 21.72 22.06 9,652,890 +0.15(+0.70%)
Aug 02, 2017 21.68 22.09 21.50 21.91 11,860,536 +0.09(+0.40%)
Aug 01, 2017 22.59 22.63 21.74 21.82 14,653,887 -0.74(-3.28%)
Jul 31, 2017 22.47 22.79 22.15 22.56 15,977,922 +0.49(+2.22%)
Jul 28, 2017 23.51 23.53 21.89 22.07 36,172,356 -1.94(-8.08%)
Jul 27, 2017 24.97 25.14 23.74 24.01 22,320,156 -1.15(-4.58%)
Jul 26, 2017 25.50 26.35 24.66 25.16 50,772,300 +1.69(+7.20%)
Jul 25, 2017 23.26 24.10 23.22 23.47 25,425,304 +0.61(+2.69%)
Jul 24, 2017 22.86 22.95 22.27 22.86 13,291,501 +0.12(+0.51%)
Jul 21, 2017 22.99 23.20 22.71 22.74 12,922,067 -0.45(-1.95%)
Jul 20, 2017 23.45 23.51 22.98 23.20 15,132,349 -0.31(-1.31%)
Jul 19, 2017 22.51 23.53 22.26 23.50 20,445,328 +1.09(+4.84%)
Jul 18, 2017 22.34 22.67 22.00 22.42 13,383,786 -0.01(-0.04%)
Jul 17, 2017 22.58 22.71 22.22 22.43 13,870,996 +0.13(+0.60%)
Jul 14, 2017 22.85 22.90 22.24 22.29 16,858,168 -0.48(-2.11%)
Jul 13, 2017 22.33 23.15 21.57 22.77 31,344,776 +0.83(+3.76%)
Jul 12, 2017 21.70 22.02 21.58 21.95 12,405,895 +0.52(+2.42%)
Jul 11, 2017 21.25 21.56 21.07 21.43 13,079,307 +0.43(+2.06%)
Jul 10, 2017 20.33 21.41 20.06 21.00 14,776,883 +0.39(+1.91%)
Jul 07, 2017 21.12 21.23 19.85 20.60 21,592,802 -0.52(-2.46%)
Jul 06, 2017 21.14 21.67 21.03 21.12 10,289,786 -0.23(-1.08%)
Jul 05, 2017 21.56 21.65 20.87 21.35 16,923,464 -0.16(-0.76%)
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.