United States Steel Corp (NY: X )

23.36 USD -2.03 (-8.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 27.07 27.10 26.27 26.75 15,720,997 -0.31(-1.15%)
Aug 30, 2021 28.00 28.10 27.05 27.06 13,247,125 -0.56(-2.03%)
Aug 27, 2021 26.89 27.97 26.78 27.62 15,054,943 +0.98(+3.68%)
Aug 26, 2021 27.32 27.59 26.37 26.64 15,785,941 -0.67(-2.45%)
Aug 25, 2021 27.90 28.36 27.21 27.31 13,519,271 -0.56(-2.01%)
Aug 24, 2021 27.65 28.49 27.55 27.87 14,904,628 +0.61(+2.24%)
Aug 23, 2021 27.66 27.85 26.94 27.26 17,633,598 +0.25(+0.93%)
Aug 20, 2021 27.63 28.03 26.63 27.01 18,017,356 -0.32(-1.17%)
Aug 19, 2021 28.50 28.58 26.91 27.33 28,817,290 -2.12(-7.20%)
Aug 18, 2021 28.06 30.57 27.88 29.45 36,720,856 +1.19(+4.21%)
Aug 17, 2021 28.56 28.98 27.58 28.26 19,160,335 -0.72(-2.48%)
Aug 16, 2021 28.30 29.40 27.69 28.98 20,988,773 +0.00(+0.00%)
Aug 13, 2021 28.10 29.41 27.88 28.98 23,116,897 +0.90(+3.21%)
Aug 12, 2021 28.12 28.28 27.26 28.08 15,237,800 -0.27(-0.95%)
Aug 11, 2021 28.54 28.97 27.65 28.35 23,470,480 +0.04(+0.14%)
Aug 10, 2021 27.00 28.96 26.93 28.31 32,483,154 +1.28(+4.74%)
Aug 09, 2021 25.84 27.08 25.59 27.03 16,512,133 +1.12(+4.32%)
Aug 06, 2021 25.80 26.25 25.34 25.91 13,533,590 +0.60(+2.37%)
Aug 05, 2021 25.27 25.78 25.18 25.31 10,825,196 +0.07(+0.28%)
Aug 04, 2021 25.67 26.10 25.14 25.24 12,075,920 -0.63(-2.44%)
Aug 03, 2021 25.00 25.97 24.55 25.87 17,242,741 +0.80(+3.19%)
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.