United States Steel Corp (NY: X )

22.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 25.50 25.88 25.46 25.66 8,395,418 +0.22(+0.86%)
Sep 28, 2017 25.25 25.48 24.80 25.44 9,414,010 +0.25(+0.99%)
Sep 27, 2017 25.55 25.19 12,832,107 +0.83(+3.41%)
Sep 26, 2017 24.12 24.48 24.10 24.36 10,468,480 +0.31(+1.29%)
Sep 25, 2017 23.75 24.11 23.39 24.05 12,863,356 +0.22(+0.92%)
Sep 22, 2017 23.45 24.07 23.16 23.83 20,295,847 -0.83(-3.37%)
Sep 21, 2017 25.25 25.46 24.32 24.66 14,654,364 -1.13(-4.38%)
Sep 20, 2017 25.82 26.47 25.41 25.79 12,071,528 +0.14(+0.55%)
Sep 19, 2017 25.40 25.77 24.98 25.65 10,735,646 +0.12(+0.47%)
Sep 18, 2017 25.30 25.88 24.90 25.53 12,029,800 +0.44(+1.75%)
Sep 15, 2017 25.31 25.96 24.91 25.09 12,629,029 -0.52(-2.03%)
Sep 14, 2017 26.53 26.53 25.07 25.61 15,584,906 -1.05(-3.94%)
Sep 13, 2017 26.60 26.85 26.33 26.66 6,784,508 +0.00(+0.00%)
Sep 12, 2017 26.90 26.94 26.01 26.66 10,131,005 -0.20(-0.74%)
Sep 11, 2017 27.50 27.67 26.78 26.86 9,597,901 -0.10(-0.37%)
Sep 08, 2017 27.48 27.60 26.51 26.96 13,235,606 -0.72(-2.60%)
Sep 07, 2017 27.70 27.99 27.37 27.68 11,427,189 +0.17(+0.62%)
Sep 06, 2017 27.86 27.20 27.51 10,275,858 +0.28(+1.03%)
Sep 05, 2017 27.60 28.35 26.66 27.23 19,001,778 +0.24(+0.89%)
Sep 01, 2017 26.93 27.40 26.82 26.99 10,208,912 +0.38(+1.43%)
Aug 31, 2017 27.05 27.12 26.40 26.61 10,986,560 -0.24(-0.89%)
Aug 30, 2017 25.90 26.99 25.70 26.85 13,664,007 +0.89(+3.43%)
Aug 29, 2017 25.00 26.32 24.65 25.96 13,756,624 +0.66(+2.61%)
Aug 28, 2017 25.03 25.58 24.96 25.30 8,003,057 +0.36(+1.44%)
Aug 25, 2017 25.01 25.12 24.61 24.94 6,924,013 +0.13(+0.52%)
Aug 24, 2017 24.90 25.34 24.60 24.81 9,438,430 -0.08(-0.32%)
Aug 23, 2017 24.02 24.94 23.92 24.89 10,305,334 +0.64(+2.64%)
Aug 22, 2017 23.55 24.47 23.52 24.25 14,346,530 +0.93(+3.99%)
Aug 21, 2017 23.83 24.07 23.22 23.32 8,786,800 -0.38(-1.60%)
Aug 18, 2017 23.92 24.03 23.35 23.70 10,129,433 -0.05(-0.21%)
Aug 17, 2017 24.41 24.79 23.71 23.75 12,419,743 -0.88(-3.57%)
Aug 16, 2017 23.98 24.95 23.90 24.63 17,201,187 +0.92(+3.88%)
Aug 15, 2017 23.44 24.07 23.34 23.71 9,750,696 +0.38(+1.63%)
Aug 14, 2017 23.35 23.65 23.16 23.33 8,157,909 +0.17(+0.73%)
Aug 11, 2017 23.57 23.85 22.94 23.16 10,807,188 -0.68(-2.85%)
Aug 10, 2017 23.84 24.52 23.75 23.84 10,978,829 -0.24(-1.00%)
Aug 09, 2017 23.82 24.45 23.78 24.08 9,923,948 -0.09(-0.37%)
Aug 08, 2017 24.04 24.76 23.55 24.17 14,082,487 -0.02(-0.08%)
Aug 07, 2017 24.00 24.49 23.95 24.19 12,200,699 +0.64(+2.72%)
Aug 04, 2017 23.75 22.91 23.55 11,084,766 +0.58(+2.53%)
Aug 03, 2017 22.76 23.31 22.61 22.97 9,271,154 +0.16(+0.70%)
Aug 02, 2017 22.57 23.00 22.38 22.81 11,391,496 +0.09(+0.40%)
Aug 01, 2017 23.52 23.56 22.63 22.72 14,074,381 -0.77(-3.28%)
Jul 31, 2017 23.40 23.73 23.06 23.49 15,346,055 +0.51(+2.22%)
Jul 28, 2017 24.48 24.50 22.79 22.98 34,741,877 -2.02(-8.08%)
Jul 27, 2017 26.00 26.18 24.72 25.00 21,437,478 -1.20(-4.58%)
Jul 26, 2017 26.55 27.44 25.68 26.20 48,764,445 +1.76(+7.20%)
Jul 25, 2017 24.22 25.09 24.18 24.44 24,419,828 +0.64(+2.69%)
Jul 24, 2017 23.80 23.89 23.19 23.80 12,765,872 +0.12(+0.51%)
Jul 21, 2017 23.94 24.15 23.64 23.68 12,411,048 -0.47(-1.95%)
Jul 20, 2017 24.42 24.48 23.93 24.15 14,533,921 -0.32(-1.31%)
Jul 19, 2017 23.44 24.50 23.18 24.47 19,636,793 +1.13(+4.84%)
Jul 18, 2017 23.26 23.60 22.91 23.34 12,854,507 -0.01(-0.04%)
Jul 17, 2017 23.51 23.65 23.14 23.35 13,322,450 +0.14(+0.60%)
Jul 14, 2017 23.79 23.84 23.16 23.21 16,191,490 -0.50(-2.11%)
Jul 13, 2017 23.25 24.10 22.46 23.71 30,105,208 +0.86(+3.76%)
Jul 12, 2017 22.59 22.93 22.47 22.85 11,915,288 +0.54(+2.42%)
Jul 11, 2017 22.13 22.45 21.94 22.31 12,562,069 +0.45(+2.06%)
Jul 10, 2017 21.17 22.29 20.89 21.86 14,192,513 +0.41(+1.91%)
Jul 07, 2017 21.99 22.10 20.67 21.45 20,738,888 -0.54(-2.46%)
Jul 06, 2017 22.01 22.56 21.90 21.99 9,882,864 -0.24(-1.08%)
Jul 05, 2017 22.45 22.54 21.73 22.23 16,254,205 -0.17(-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.