United States Steel Corp (NY: X )

22.88 USD +0.27 (+1.19%)
Streaming Delayed Price Updated: 1:16 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.550 9.680 9.045 9.070 27,066,700 -0.33(-3.51%)
Jan 30, 2020 9.280 9.490 9.090 9.400 16,474,373 +0.08(+0.86%)
Jan 29, 2020 9.190 9.560 9.190 9.320 14,756,708 +0.14(+1.53%)
Jan 28, 2020 9.250 9.400 9.050 9.180 13,810,754 +0.09(+0.99%)
Jan 27, 2020 9.120 9.240 9.000 9.090 14,375,783 -0.31(-3.30%)
Jan 24, 2020 9.660 9.700 9.250 9.400 14,788,700 -0.29(-2.99%)
Jan 23, 2020 9.800 9.830 9.430 9.690 17,638,189 -0.28(-2.81%)
Jan 22, 2020 9.950 10.03 9.770 9.970 13,866,150 +0.02(+0.20%)
Jan 21, 2020 10.51 10.51 9.810 9.950 26,977,058 -0.55(-5.24%)
Jan 17, 2020 10.53 10.67 10.41 10.50 11,548,400 +0.04(+0.38%)
Jan 16, 2020 10.55 10.67 10.43 10.46 10,536,431 -0.04(-0.38%)
Jan 15, 2020 10.92 10.96 10.41 10.50 18,068,644 -0.41(-3.76%)
Jan 14, 2020 10.70 11.07 10.62 10.91 16,742,442 +0.19(+1.77%)
Jan 13, 2020 10.77 10.92 10.57 10.72 9,398,515 +0.00(+0.00%)
Jan 10, 2020 10.81 10.94 10.64 10.72 9,284,600 -0.13(-1.20%)
Jan 09, 2020 11.07 11.14 10.51 10.85 19,887,671 -0.30(-2.69%)
Jan 08, 2020 11.13 11.27 11.02 11.15 9,930,038 +0.02(+0.18%)
Jan 07, 2020 10.83 11.21 10.83 11.13 11,939,094 +0.34(+3.15%)
Jan 06, 2020 10.70 10.99 10.64 10.79 9,684,929 +0.05(+0.47%)
Jan 03, 2020 10.65 10.89 10.60 10.74 10,494,400 -0.08(-0.74%)
Jan 02, 2020 11.55 11.60 10.72 10.82 18,748,294 -0.59(-5.17%)
Dec 31, 2019 11.18 11.62 11.14 11.41 10,898,900 +0.17(+1.51%)
Dec 30, 2019 11.18 11.47 11.16 11.24 11,172,568 +0.10(+0.90%)
Dec 27, 2019 11.32 11.36 11.10 11.14 14,570,900 -0.29(-2.54%)
Dec 26, 2019 12.00 12.01 11.32 11.43 17,103,044 -0.46(-3.87%)
Dec 24, 2019 11.80 12.17 11.79 11.89 8,194,600 +0.08(+0.68%)
Dec 23, 2019 11.87 12.03 11.70 11.81 13,517,719 -0.11(-0.92%)
Dec 20, 2019 12.40 12.49 11.83 11.92 42,912,000 -1.44(-10.78%)
Dec 19, 2019 13.66 13.92 13.26 13.36 12,224,318 -0.25(-1.84%)
Dec 18, 2019 13.46 13.69 13.24 13.61 10,264,704 +0.13(+0.96%)
Dec 17, 2019 13.18 13.63 13.06 13.48 13,079,695 +0.30(+2.28%)
Dec 16, 2019 13.77 13.96 13.11 13.18 18,898,833 -0.53(-3.87%)
Dec 13, 2019 14.23 14.36 13.61 13.71 14,190,800 -0.52(-3.65%)
Dec 12, 2019 13.74 14.42 13.60 14.23 13,810,522 +0.33(+2.37%)
Dec 11, 2019 13.95 14.52 13.85 13.90 13,186,525 +0.01(+0.07%)
Dec 10, 2019 14.00 14.11 13.74 13.89 10,548,873 -0.20(-1.42%)
Dec 09, 2019 14.11 14.44 14.02 14.09 11,717,799 +0.15(+1.08%)
Dec 06, 2019 13.58 14.12 13.58 13.94 15,434,300 +0.61(+4.58%)
Dec 05, 2019 13.44 13.48 13.02 13.33 9,670,252 -0.01(-0.07%)
Dec 04, 2019 13.26 13.75 13.17 13.34 13,412,331 +0.20(+1.52%)
Dec 03, 2019 13.30 13.30 12.75 13.14 14,848,162 -0.53(-3.88%)
Dec 02, 2019 13.28 13.72 13.18 13.67 12,541,088 +0.55(+4.19%)
Nov 29, 2019 13.74 13.75 12.52 13.12 24,312,000 -0.81(-5.81%)
Nov 27, 2019 13.60 13.93 13.57 13.93 7,270,200 +0.30(+2.20%)
Nov 26, 2019 13.82 13.94 13.61 13.63 8,333,720 -0.16(-1.16%)
Nov 25, 2019 13.56 13.99 13.42 13.79 11,512,103 +0.33(+2.45%)
Nov 22, 2019 13.06 13.69 13.00 13.46 12,499,000 +0.58(+4.50%)
Nov 21, 2019 12.85 13.10 12.56 12.88 7,499,366 +0.10(+0.78%)
Nov 20, 2019 12.67 13.21 12.59 12.78 11,834,534 -0.05(-0.39%)
Nov 19, 2019 13.42 13.46 12.74 12.83 9,281,624 -0.45(-3.39%)
Nov 18, 2019 13.05 13.41 12.88 13.28 8,908,799 +0.20(+1.53%)
Nov 15, 2019 13.13 13.48 12.96 13.08 8,465,300 +0.17(+1.32%)
Nov 14, 2019 13.27 13.54 12.73 12.91 12,983,633 -0.51(-3.80%)
Nov 13, 2019 13.50 13.83 13.35 13.42 10,278,119 -0.31(-2.26%)
Nov 12, 2019 13.69 14.03 13.53 13.73 11,274,481 -0.07(-0.51%)
Nov 11, 2019 13.34 13.82 13.14 13.80 11,343,790 +0.23(+1.69%)
Nov 08, 2019 13.40 13.68 13.22 13.57 9,178,900 +0.01(+0.07%)
Nov 07, 2019 13.25 13.73 13.05 13.56 16,866,706 +0.72(+5.61%)
Nov 06, 2019 13.00 13.31 12.83 12.84 10,888,091 -0.26(-1.98%)
Nov 05, 2019 13.44 13.48 13.02 13.10 13,465,981 -0.20(-1.50%)
Nov 04, 2019 13.41 13.60 13.03 13.30 17,309,966 +0.09(+0.68%)
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.