United States Steel Corp (NY: X )

18.54 -0.46 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 19.11 19.13 18.08 18.54 11,447,146 -0.46(-2.42%)
Jun 28, 2022 19.36 19.95 18.95 19.00 12,843,560 -0.44(-2.26%)
Jun 27, 2022 20.37 20.41 19.38 19.44 15,302,778 -0.40(-2.02%)
Jun 24, 2022 19.09 20.02 18.93 19.84 13,489,731 +0.83(+4.37%)
Jun 23, 2022 19.11 19.21 18.49 19.01 12,694,435 -0.06(-0.31%)
Jun 22, 2022 18.90 19.63 18.71 19.07 18,479,436 -0.53(-2.70%)
Jun 21, 2022 20.43 20.74 19.53 19.60 15,242,568 -0.29(-1.46%)
Jun 17, 2022 20.44 20.79 19.55 19.89 27,450,356 +0.31(+1.58%)
Jun 16, 2022 19.65 20.05 19.23 19.58 15,139,614 -1.00(-4.86%)
Jun 15, 2022 20.44 21.03 20.01 20.58 15,031,950 +0.52(+2.59%)
Jun 14, 2022 20.12 20.82 19.75 20.06 16,705,867 -0.18(-0.89%)
Jun 13, 2022 21.23 21.50 20.19 20.24 16,141,219 -1.91(-8.62%)
Jun 10, 2022 22.33 22.64 21.75 22.15 13,449,486 -0.53(-2.34%)
Jun 09, 2022 24.00 24.27 22.65 22.68 18,176,118 -1.63(-6.71%)
Jun 08, 2022 25.24 25.59 24.07 24.31 15,253,732 -1.49(-5.78%)
Jun 07, 2022 25.28 25.89 25.06 25.80 8,181,310 +0.30(+1.18%)
Jun 06, 2022 25.14 25.79 24.71 25.50 11,097,496 +0.56(+2.25%)
Jun 03, 2022 24.70 25.16 24.57 24.94 9,554,737 -0.22(-0.87%)
Jun 02, 2022 25.49 25.91 24.92 25.16 11,368,374 +0.16(+0.64%)
Jun 01, 2022 25.06 25.40 24.50 25.00 12,692,044 -0.07(-0.28%)
May 31, 2022 26.00 26.29 24.75 25.07 18,298,144 -1.51(-5.68%)
May 27, 2022 25.94 26.64 25.55 26.58 10,812,729 +0.89(+3.46%)
May 26, 2022 24.71 25.93 24.71 25.69 9,210,478 +1.06(+4.30%)
May 25, 2022 24.01 24.85 23.79 24.63 10,012,205 +0.31(+1.27%)
May 24, 2022 24.57 24.74 23.66 24.32 13,354,197 -0.74(-2.95%)
May 23, 2022 24.40 25.28 24.07 25.06 13,631,283 +1.27(+5.34%)
May 20, 2022 24.70 25.05 22.81 23.79 17,655,548 -0.46(-1.90%)
May 19, 2022 23.90 24.80 23.73 24.25 12,977,383 +0.26(+1.08%)
May 18, 2022 24.97 25.54 23.88 23.99 12,409,215 -1.24(-4.91%)
May 17, 2022 25.08 25.50 24.58 25.23 10,666,444 +0.93(+3.83%)
May 16, 2022 24.90 25.72 24.11 24.30 14,602,238 -0.10(-0.41%)
May 13, 2022 24.68 25.38 24.27 24.40 11,026,632 +0.18(+0.74%)
May 12, 2022 24.27 24.91 23.72 24.22 14,113,007 -0.50(-2.02%)
May 11, 2022 26.12 26.48 24.70 24.72 14,527,959 -0.82(-3.21%)
May 10, 2022 26.03 26.28 25.00 25.54 16,226,142 -0.36(-1.39%)
May 09, 2022 26.35 26.88 25.77 25.90 12,580,640 -1.32(-4.85%)
May 06, 2022 27.59 27.89 26.65 27.22 12,085,702 -0.63(-2.26%)
May 05, 2022 30.12 30.39 27.44 27.85 13,920,200 -2.36(-7.81%)
May 04, 2022 29.50 30.30 28.58 30.21 11,900,679 +0.74(+2.51%)
May 03, 2022 29.53 30.31 29.43 29.47 14,896,652 -0.34(-1.14%)
May 02, 2022 30.37 30.99 28.87 29.81 15,903,327 -0.68(-2.23%)
Apr 29, 2022 33.00 34.37 30.46 30.49 22,683,056 -1.74(-5.40%)
Apr 28, 2022 32.02 32.53 30.92 32.23 12,320,189 +0.41(+1.29%)
Apr 27, 2022 32.38 32.85 31.71 31.82 12,185,427 +0.23(+0.73%)
Apr 26, 2022 32.54 32.70 31.21 31.59 17,363,006 -1.04(-3.19%)
Apr 25, 2022 32.69 33.37 31.31 32.63 17,457,164 -0.96(-2.86%)
Apr 22, 2022 35.35 35.80 33.44 33.59 17,707,006 -1.08(-3.12%)
Apr 21, 2022 37.00 37.79 33.73 34.67 18,493,430 -2.24(-6.07%)
Apr 20, 2022 37.59 38.36 36.53 36.91 13,911,109 -0.87(-2.30%)
Apr 19, 2022 36.97 37.90 36.45 37.78 9,340,351 +0.62(+1.67%)
Apr 18, 2022 37.07 37.57 36.24 37.16 9,417,537 +0.12(+0.32%)
Apr 14, 2022 36.86 38.61 36.86 37.04 12,615,041 +0.17(+0.46%)
Apr 13, 2022 36.87 37.05 35.90 36.87 8,928,029 +0.64(+1.77%)
Apr 12, 2022 36.22 37.42 35.86 36.23 11,674,819 +0.56(+1.57%)
Apr 11, 2022 35.87 36.39 34.98 35.67 7,824,512 -0.28(-0.78%)
Apr 08, 2022 36.54 36.88 35.55 35.95 6,813,083 -0.24(-0.66%)
Apr 07, 2022 35.79 36.59 34.95 36.19 12,046,917 +0.36(+1.00%)
Apr 06, 2022 36.80 37.25 35.34 35.83 10,924,245 -0.95(-2.58%)
Apr 05, 2022 37.29 38.23 36.47 36.78 12,222,353 -0.47(-1.26%)
Apr 04, 2022 37.71 37.83 36.82 37.25 11,033,044 -0.58(-1.53%)
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.