United States Steel Corp (NY: X )

26.58 +0.89 (+3.46%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 19.46 20.74 20.72 22,325,324 +1.18(+6.04%)
Jan 28, 2022 19.25 19.85 18.88 19.54 33,447,048 +0.95(+5.11%)
Jan 27, 2022 18.94 19.52 18.38 18.59 28,672,212 -0.02(-0.11%)
Jan 26, 2022 19.73 19.78 18.51 18.61 30,832,442 -0.37(-1.95%)
Jan 25, 2022 18.87 19.29 18.36 18.98 24,534,924 -0.44(-2.27%)
Jan 24, 2022 18.39 19.53 17.98 19.42 32,215,872 +0.17(+0.88%)
Jan 21, 2022 21.07 21.08 19.23 19.25 38,614,880 -2.05(-9.62%)
Jan 20, 2022 22.52 23.23 21.27 21.30 30,733,432 -1.29(-5.71%)
Jan 19, 2022 24.35 24.59 22.59 22.59 20,453,718 -1.42(-5.91%)
Jan 18, 2022 24.89 25.02 23.77 24.01 18,478,672 -1.38(-5.44%)
Jan 14, 2022 25.39 0 -0.03(-0.12%)
Jan 13, 2022 25.70 26.17 25.30 25.42 13,521,368 -0.28(-1.09%)
Jan 12, 2022 25.06 25.82 24.93 25.70 17,324,034 +1.31(+5.37%)
Jan 11, 2022 24.04 24.43 23.47 24.39 16,860,462 -0.30(-1.22%)
Jan 10, 2022 25.31 25.70 24.36 24.69 15,081,954 -0.71(-2.80%)
Jan 07, 2022 25.07 25.42 24.43 25.40 15,564,134 +0.63(+2.54%)
Jan 06, 2022 25.48 25.71 24.62 24.77 17,253,390 -0.49(-1.94%)
Jan 05, 2022 24.99 26.12 24.94 25.26 23,937,482 +0.58(+2.35%)
Jan 04, 2022 24.11 24.98 23.86 24.68 17,206,776 +0.75(+3.13%)
Jan 03, 2022 24.13 24.39 23.82 23.93 12,364,899 +0.12(+0.50%)
Dec 31, 2021 23.40 23.96 23.34 23.81 11,966,121 +0.58(+2.50%)
Dec 30, 2021 23.36 23.82 23.22 23.23 8,421,756 -0.06(-0.26%)
Dec 29, 2021 23.47 23.59 23.18 23.29 7,050,134 -0.12(-0.51%)
Dec 28, 2021 23.28 23.70 23.23 23.41 9,600,084 -0.30(-1.27%)
Dec 27, 2021 23.08 23.75 22.73 23.71 9,146,713 +0.56(+2.42%)
Dec 23, 2021 22.92 23.22 22.75 23.15 11,055,188 +0.23(+1.00%)
Dec 22, 2021 22.68 23.11 22.47 22.92 13,778,924 +0.29(+1.28%)
Dec 21, 2021 22.61 22.84 22.22 22.63 14,317,970 +0.48(+2.17%)
Dec 20, 2021 22.70 22.89 21.86 22.15 17,800,370 -0.93(-4.03%)
Dec 17, 2021 22.53 23.23 22.19 23.08 21,507,956 -0.37(-1.58%)
Dec 16, 2021 23.08 24.10 23.08 23.45 22,852,472 +0.85(+3.76%)
Dec 15, 2021 22.66 22.75 21.87 22.60 19,113,384 -0.38(-1.65%)
Dec 14, 2021 22.20 23.57 22.20 22.98 16,958,128 +0.77(+3.47%)
Dec 13, 2021 22.73 22.80 21.96 22.21 11,992,059 -0.52(-2.29%)
Dec 10, 2021 23.16 23.20 22.30 22.73 11,963,054 -0.31(-1.35%)
Dec 09, 2021 23.07 23.47 22.88 23.04 12,235,244 -0.55(-2.33%)
Dec 08, 2021 23.61 23.84 23.01 23.59 10,681,500 +0.07(+0.30%)
Dec 07, 2021 23.24 24.04 23.24 23.52 14,112,925 +0.87(+3.84%)
Dec 06, 2021 22.87 23.18 22.37 22.65 14,403,811 +0.08(+0.35%)
Dec 03, 2021 22.38 22.80 22.05 22.57 18,040,672 +0.19(+0.85%)
Dec 02, 2021 22.49 23.11 22.20 22.38 20,680,712 +0.04(+0.18%)
Dec 01, 2021 23.24 23.68 22.32 22.34 18,694,272 -0.27(-1.19%)
Nov 30, 2021 23.50 23.93 22.36 22.61 18,672,252 -0.66(-2.84%)
Nov 29, 2021 24.59 24.67 23.13 23.27 15,828,055 -1.00(-4.12%)
Nov 26, 2021 23.75 24.33 23.55 24.27 10,383,628 -0.86(-3.42%)
Nov 24, 2021 25.44 25.61 24.99 25.13 9,626,585 -0.48(-1.87%)
Nov 23, 2021 25.61 26.40 25.40 25.61 13,756,453 +0.04(+0.16%)
Nov 22, 2021 24.77 26.01 24.65 25.57 20,014,552 +1.05(+4.28%)
Nov 19, 2021 24.00 24.75 23.89 24.52 12,019,515 +0.23(+0.95%)
Nov 18, 2021 24.50 24.36 24.20 24.29 19,379,250 -0.21(-0.86%)
Nov 17, 2021 25.00 25.51 24.39 24.50 12,993,434 -0.80(-3.16%)
Nov 16, 2021 25.72 25.73 24.93 25.30 13,425,115 -0.43(-1.67%)
Nov 15, 2021 26.24 26.29 25.43 25.73 15,395,821 -0.67(-2.54%)
Nov 12, 2021 26.23 26.83 26.07 26.40 15,057,166 -0.22(-0.83%)
Nov 11, 2021 25.75 26.87 25.75 26.62 17,087,146 +0.79(+3.06%)
Nov 10, 2021 25.81 25.83 14,963,064 -0.28(-1.07%)
Nov 09, 2021 26.62 26.73 25.77 26.11 16,720,395 -0.77(-2.86%)
Nov 08, 2021 27.54 28.36 26.65 26.88 32,073,636 +0.71(+2.71%)
Nov 05, 2021 26.51 26.58 25.91 26.17 15,450,741 -0.15(-0.57%)
Nov 04, 2021 26.47 26.74 26.14 26.32 16,148,074 -0.05(-0.19%)
Nov 03, 2021 25.86 26.45 25.59 26.37 17,087,370 +0.51(+1.97%)
Nov 02, 2021 25.32 26.04 24.82 25.86 24,336,184 +0.19(+0.74%)
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.