United States Steel Corp (NY: X )

21.88 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.10 23.24 22.09 22.14 21,182,179 -0.41(-1.82%)
Jun 29, 2017 22.91 23.25 22.33 22.55 19,341,548 -0.02(-0.09%)
Jun 28, 2017 21.98 22.77 21.70 22.57 19,856,281 +1.00(+4.64%)
Jun 27, 2017 22.05 22.52 21.53 21.57 17,155,779 -0.23(-1.06%)
Jun 26, 2017 22.49 22.61 21.47 21.80 22,774,374 -0.45(-2.02%)
Jun 23, 2017 21.47 22.52 21.23 22.25 23,817,291 +1.18(+5.60%)
Jun 22, 2017 21.21 21.47 20.79 21.07 15,207,414 +0.00(+0.00%)
Jun 21, 2017 21.32 21.75 20.83 21.07 16,690,004 -0.01(-0.05%)
Jun 20, 2017 20.71 21.22 20.42 21.08 13,489,659 +0.28(+1.35%)
Jun 19, 2017 20.66 21.27 20.61 20.80 20,565,714 +0.64(+3.17%)
Jun 16, 2017 20.30 20.85 20.02 20.16 15,679,541 -0.21(-1.03%)
Jun 15, 2017 20.16 20.59 19.76 20.37 21,343,952 -0.31(-1.50%)
Jun 14, 2017 21.70 21.84 20.26 20.68 24,935,499 -1.20(-5.48%)
Jun 13, 2017 22.01 22.33 21.75 21.88 17,542,590 +0.00(+0.00%)
Jun 12, 2017 21.86 22.74 21.72 21.88 20,058,649 +0.06(+0.27%)
Jun 09, 2017 22.11 22.65 21.52 21.82 25,647,741 -0.03(-0.14%)
Jun 08, 2017 20.82 22.28 20.64 21.85 30,673,168 +0.98(+4.70%)
Jun 07, 2017 21.00 21.08 19.99 20.87 33,286,155 +0.58(+2.86%)
Jun 06, 2017 20.86 20.90 20.09 20.29 17,025,795 -0.72(-3.43%)
Jun 05, 2017 20.20 21.29 20.15 21.01 17,449,794 +0.75(+3.70%)
Jun 02, 2017 20.47 20.55 20.03 20.26 11,847,891 -0.24(-1.17%)
Jun 01, 2017 21.05 21.58 20.32 20.50 30,375,435 -0.35(-1.68%)
May 31, 2017 20.53 21.46 19.91 20.85 30,144,220 +0.08(+0.39%)
May 30, 2017 19.67 20.89 19.52 20.77 18,726,324 +1.03(+5.22%)
May 26, 2017 20.18 20.27 19.67 19.74 15,744,254 -0.51(-2.52%)
May 25, 2017 20.77 21.32 20.13 20.25 19,729,496 -0.30(-1.46%)
May 24, 2017 20.96 21.93 20.43 20.55 47,557,867 +0.17(+0.83%)
May 23, 2017 19.45 20.66 19.22 20.38 20,981,745 +0.91(+4.67%)
May 22, 2017 19.89 19.93 19.20 19.47 11,370,725 -0.12(-0.61%)
May 19, 2017 19.50 20.05 19.41 19.59 14,475,798 +0.42(+2.19%)
May 18, 2017 19.04 19.59 18.55 19.17 18,683,864 -0.09(-0.47%)
May 17, 2017 20.20 19.95 19.20 19.26 16,497,995 -0.94(-4.65%)
May 16, 2017 20.20 20.36 19.81 20.20 12,120,026 +0.06(+0.30%)
May 15, 2017 20.28 20.62 20.07 20.14 12,391,503 +0.10(+0.50%)
May 12, 2017 20.28 20.46 19.81 20.04 18,698,405 -0.36(-1.76%)
May 11, 2017 21.15 21.19 20.28 20.40 16,899,812 -0.57(-2.72%)
May 10, 2017 20.46 21.47 20.06 20.97 29,731,118 +0.18(+0.87%)
May 09, 2017 21.36 21.48 20.69 20.79 14,345,741 -0.53(-2.49%)
May 08, 2017 21.20 21.40 21.04 21.32 10,665,935 -0.17(-0.79%)
May 05, 2017 21.44 21.72 21.04 21.49 16,817,845 +0.21(+0.99%)
May 04, 2017 20.95 21.49 20.77 21.28 18,188,389 -0.09(-0.42%)
May 03, 2017 21.90 21.96 20.90 21.37 19,259,000 -0.60(-2.73%)
May 02, 2017 21.84 22.23 21.62 21.97 16,627,119 +0.03(+0.14%)
May 01, 2017 22.40 22.51 21.46 21.94 29,905,593 -0.38(-1.70%)
Apr 28, 2017 22.95 23.28 22.30 22.32 24,946,379 -0.92(-3.96%)
Apr 27, 2017 22.48 23.63 21.85 23.24 47,958,734 +0.46(+2.02%)
Apr 26, 2017 24.18 24.37 22.56 22.78 101,105,063 -8.33(-26.78%)
Apr 25, 2017 31.94 32.14 30.06 31.11 35,587,031 -0.09(-0.29%)
Apr 24, 2017 31.15 31.63 30.80 31.20 18,176,194 +0.78(+2.56%)
Apr 21, 2017 30.44 30.84 29.97 30.42 19,600,782 -0.09(-0.29%)
Apr 20, 2017 29.03 31.06 28.88 30.51 37,064,008 +2.09(+7.35%)
Apr 19, 2017 29.38 29.44 28.12 28.42 20,688,972 -0.31(-1.08%)
Apr 18, 2017 28.32 29.54 28.16 28.73 24,692,326 -0.15(-0.52%)
Apr 17, 2017 29.61 29.81 28.42 28.88 22,417,438 -0.54(-1.84%)
Apr 13, 2017 31.16 31.59 29.41 29.42 26,471,543 -1.84(-5.89%)
Apr 12, 2017 33.91 33.91 31.16 31.26 38,441,158 -3.46(-9.97%)
Apr 11, 2017 33.67 34.93 33.32 34.72 17,268,860 +0.96(+2.84%)
Apr 10, 2017 34.07 34.16 33.16 33.76 14,278,587 -0.14(-0.41%)
Apr 07, 2017 32.61 34.09 32.36 33.90 20,185,575 +1.00(+3.04%)
Apr 06, 2017 32.65 33.47 31.95 32.90 18,615,820 +0.26(+0.80%)
Apr 05, 2017 34.24 34.77 32.62 32.64 17,483,178 -1.24(-3.66%)
Apr 04, 2017 33.53 34.38 33.36 33.88 12,423,162 +0.00(+0.00%)
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.