United States Steel Corp (NY: X )

25.39 USD -0.28 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 15.71 15.90 14.80 15.03 11,580,309 -0.68(-4.33%)
Jul 30, 2019 15.09 15.71 14.88 15.71 9,543,529 +0.44(+2.88%)
Jul 29, 2019 15.12 15.30 14.87 15.27 8,068,430 +0.08(+0.53%)
Jul 26, 2019 15.31 15.40 15.07 15.19 7,068,500 -0.09(-0.59%)
Jul 25, 2019 15.85 15.88 15.13 15.28 8,312,652 -0.55(-3.47%)
Jul 24, 2019 15.41 15.87 15.31 15.83 9,482,003 +0.21(+1.34%)
Jul 23, 2019 15.50 15.87 15.47 15.62 9,812,204 +0.24(+1.56%)
Jul 22, 2019 15.22 15.50 14.82 15.38 12,329,314 +0.31(+2.06%)
Jul 19, 2019 14.86 15.27 14.82 15.07 10,579,700 +0.39(+2.66%)
Jul 18, 2019 14.80 14.91 14.55 14.68 7,823,598 -0.26(-1.74%)
Jul 17, 2019 15.13 15.13 14.70 14.94 10,178,910 -0.19(-1.26%)
Jul 16, 2019 14.64 15.41 14.54 15.13 15,430,094 +0.52(+3.56%)
Jul 15, 2019 14.45 14.64 14.27 14.61 9,903,188 +0.46(+3.25%)
Jul 12, 2019 13.87 14.37 13.84 14.15 10,600,799 +0.36(+2.61%)
Jul 11, 2019 13.46 13.92 13.36 13.79 14,026,772 +0.32(+2.38%)
Jul 10, 2019 13.83 13.95 13.41 13.47 13,274,878 -0.26(-1.89%)
Jul 09, 2019 13.45 13.76 13.18 13.73 15,141,297 +0.14(+1.03%)
Jul 08, 2019 14.65 14.73 13.54 13.59 16,210,223 -1.16(-7.86%)
Jul 05, 2019 14.47 14.79 14.40 14.75 8,208,100 +0.16(+1.10%)
Jul 03, 2019 14.67 14.86 14.50 14.59 5,393,100 -0.09(-0.61%)
Jul 02, 2019 15.07 15.09 14.65 14.68 8,725,242 -0.57(-3.74%)
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.