United States Steel Corp (NY: X )

26.48 USD +1.01 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 23.40 23.73 23.06 23.49 15,346,055 +0.51(+2.22%)
Jul 28, 2017 24.48 24.50 22.79 22.98 34,741,877 -2.02(-8.08%)
Jul 27, 2017 26.00 26.18 24.72 25.00 21,437,478 -1.20(-4.58%)
Jul 26, 2017 26.55 27.44 25.68 26.20 48,764,445 +1.76(+7.20%)
Jul 25, 2017 24.22 25.09 24.18 24.44 24,419,828 +0.64(+2.69%)
Jul 24, 2017 23.80 23.89 23.19 23.80 12,765,872 +0.12(+0.51%)
Jul 21, 2017 23.94 24.15 23.64 23.68 12,411,048 -0.47(-1.95%)
Jul 20, 2017 24.42 24.48 23.93 24.15 14,533,921 -0.32(-1.31%)
Jul 19, 2017 23.44 24.50 23.18 24.47 19,636,793 +1.13(+4.84%)
Jul 18, 2017 23.26 23.60 22.91 23.34 12,854,507 -0.01(-0.04%)
Jul 17, 2017 23.51 23.65 23.14 23.35 13,322,450 +0.14(+0.60%)
Jul 14, 2017 23.79 23.84 23.16 23.21 16,191,490 -0.50(-2.11%)
Jul 13, 2017 23.25 24.10 22.46 23.71 30,105,208 +0.86(+3.76%)
Jul 12, 2017 22.59 22.93 22.47 22.85 11,915,288 +0.54(+2.42%)
Jul 11, 2017 22.13 22.45 21.94 22.31 12,562,069 +0.45(+2.06%)
Jul 10, 2017 21.17 22.29 20.89 21.86 14,192,513 +0.41(+1.91%)
Jul 07, 2017 21.99 22.10 20.67 21.45 20,738,888 -0.54(-2.46%)
Jul 06, 2017 22.01 22.56 21.90 21.99 9,882,864 -0.24(-1.08%)
Jul 05, 2017 22.45 22.54 21.73 22.23 16,254,205 -0.17(-0.76%)
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.