United States Steel Corp (NY: X )

25.31 USD +0.07 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 26.31 27.40 25.33 26.17 44,700,091 +0.54(+2.11%)
Mar 30, 2021 24.17 25.97 23.60 25.63 39,229,125 +2.05(+8.69%)
Mar 29, 2021 22.50 25.23 22.31 23.58 37,165,222 +0.83(+3.65%)
Mar 26, 2021 21.11 23.00 20.61 22.75 23,857,500 +2.38(+11.68%)
Mar 25, 2021 19.18 20.67 18.61 20.37 21,796,458 +0.80(+4.09%)
Mar 24, 2021 20.38 21.18 19.53 19.57 17,381,397 -0.29(-1.46%)
Mar 23, 2021 21.17 21.80 19.29 19.86 19,226,018 -1.93(-8.86%)
Mar 22, 2021 22.33 22.76 21.62 21.79 11,141,789 -0.62(-2.77%)
Mar 19, 2021 22.62 23.01 21.66 22.41 20,094,100 -0.24(-1.06%)
Mar 18, 2021 22.06 23.96 22.05 22.65 23,895,351 +0.61(+2.77%)
Mar 17, 2021 21.13 22.48 21.01 22.04 20,845,844 +0.73(+3.43%)
Mar 16, 2021 22.98 23.08 21.10 21.31 22,353,275 -1.83(-7.91%)
Mar 15, 2021 24.28 24.28 22.19 23.14 26,489,572 -1.03(-4.26%)
Mar 12, 2021 22.24 24.46 22.10 24.17 24,718,800 +1.84(+8.24%)
Mar 11, 2021 21.39 22.45 21.20 22.33 16,420,095 +1.47(+7.05%)
Mar 10, 2021 20.64 21.40 20.35 20.86 17,436,128 +0.00(+0.00%)
Mar 09, 2021 20.10 21.25 19.43 20.86 25,811,369 +0.24(+1.16%)
Mar 08, 2021 18.44 21.00 18.38 20.62 31,575,526 +2.47(+13.61%)
Mar 05, 2021 17.87 18.43 17.00 18.15 20,098,400 +0.63(+3.60%)
Mar 04, 2021 18.44 18.69 16.82 17.52 22,709,742 -1.23(-6.56%)
Mar 03, 2021 18.80 19.61 18.51 18.75 20,061,746 +0.18(+0.97%)
Mar 02, 2021 18.44 19.27 18.18 18.57 17,697,253 +0.27(+1.48%)
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.