United States Steel Corp (NY: X )

24.20 USD +0.36 (+1.53%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 32.92 32.92 31.80 32.71 18,422,537 -0.29(-0.88%)
Jan 30, 2017 33.11 33.34 32.17 33.00 16,057,695 -0.77(-2.28%)
Jan 27, 2017 33.68 33.99 32.91 33.77 13,888,862 +0.23(+0.69%)
Jan 26, 2017 32.22 33.71 32.05 33.54 21,200,962 +1.39(+4.32%)
Jan 25, 2017 33.05 33.17 31.31 32.15 23,879,721 -1.07(-3.22%)
Jan 24, 2017 34.00 34.94 32.81 33.22 26,942,344 +0.42(+1.28%)
Jan 23, 2017 33.85 33.86 32.17 32.80 13,060,404 -0.58(-1.74%)
Jan 20, 2017 33.46 34.02 33.04 33.38 14,596,658 +0.17(+0.51%)
Jan 19, 2017 34.32 34.35 32.60 33.21 18,645,169 -1.72(-4.92%)
Jan 18, 2017 32.34 35.31 31.95 34.93 32,017,231 +2.69(+8.34%)
Jan 17, 2017 31.95 33.32 31.80 32.24 16,261,758 -0.46(-1.41%)
Jan 13, 2017 32.70 32.70 32.70 0 -0.12(-0.37%)
Jan 12, 2017 33.90 34.20 32.59 32.82 22,572,408 -2.38(-6.76%)
Jan 11, 2017 35.75 35.83 34.44 35.20 15,653,728 -0.30(-0.85%)
Jan 10, 2017 34.90 35.63 34.15 35.50 14,555,251 +1.89(+5.62%)
Jan 09, 2017 35.55 35.66 33.44 33.61 15,042,306 -1.79(-5.06%)
Jan 06, 2017 36.18 36.79 35.28 35.40 11,753,391 -0.68(-1.88%)
Jan 05, 2017 37.17 37.35 35.45 36.08 15,306,354 -1.25(-3.35%)
Jan 04, 2017 34.55 37.42 34.18 37.33 21,001,965 +2.62(+7.55%)
Jan 03, 2017 33.74 34.86 33.51 34.71 15,394,130 +1.70(+5.15%)
Dec 30, 2016 33.01 33.01 33.01 0 -1.86(-5.33%)
Dec 29, 2016 35.11 35.53 34.17 34.87 9,677,753 -0.21(-0.60%)
Dec 28, 2016 36.95 37.28 34.98 35.08 10,659,653 -1.19(-3.28%)
Dec 27, 2016 36.13 36.57 35.65 36.27 7,050,464 +0.49(+1.37%)
Dec 23, 2016 35.78 35.78 35.78 0 +0.01(+0.03%)
Dec 22, 2016 36.15 36.96 35.60 35.77 10,329,279 -0.70(-1.92%)
Dec 21, 2016 37.04 37.27 35.65 36.47 14,099,231 -0.34(-0.92%)
Dec 20, 2016 34.41 36.85 34.37 36.81 16,725,024 +2.33(+6.76%)
Dec 19, 2016 33.98 35.05 33.89 34.48 13,629,100 -0.22(-0.63%)
Dec 16, 2016 35.71 36.20 34.64 34.70 16,059,244 -1.14(-3.18%)
Dec 15, 2016 34.73 36.06 34.27 35.84 16,280,672 +0.31(+0.87%)
Dec 14, 2016 34.58 36.86 34.50 35.53 19,075,644 +0.54(+1.54%)
Dec 13, 2016 34.92 35.48 33.78 34.99 20,019,782 +0.21(+0.60%)
Dec 12, 2016 36.26 36.50 34.18 34.78 17,019,579 -1.28(-3.55%)
Dec 09, 2016 36.96 37.29 35.93 36.06 16,775,691 -1.31(-3.51%)
Dec 08, 2016 38.48 39.14 36.57 37.37 27,016,649 -0.12(-0.32%)
Dec 07, 2016 36.24 38.19 36.01 37.49 23,857,857 +1.54(+4.28%)
Dec 06, 2016 34.66 35.99 34.50 35.95 19,559,065 +0.74(+2.10%)
Dec 05, 2016 34.22 35.31 33.78 35.21 18,695,193 +1.60(+4.76%)
Dec 02, 2016 31.66 33.65 31.50 33.61 13,634,876 +1.58(+4.93%)
Dec 01, 2016 32.66 32.83 31.84 32.03 12,975,951 -0.31(-0.96%)
Nov 30, 2016 32.38 32.83 31.91 32.34 18,471,089 +1.18(+3.79%)
Nov 29, 2016 30.59 31.93 30.24 31.16 25,785,466 -1.01(-3.14%)
Nov 28, 2016 32.92 33.40 31.96 32.17 19,465,759 -1.06(-3.19%)
Nov 25, 2016 32.87 33.78 32.42 33.23 10,655,345 +0.17(+0.51%)
Nov 23, 2016 33.06 33.06 33.06 0 +0.85(+2.64%)
Nov 22, 2016 29.72 32.40 29.49 32.21 28,307,912 +3.43(+11.92%)
Nov 21, 2016 28.66 28.98 28.17 28.78 12,348,753 +0.21(+0.74%)
Nov 18, 2016 28.92 29.42 28.32 28.57 16,104,329 -0.60(-2.06%)
Nov 17, 2016 28.79 29.49 28.20 29.17 17,793,552 +0.70(+2.46%)
Nov 16, 2016 27.90 28.53 27.89 28.47 15,487,058 -0.06(-0.21%)
Nov 15, 2016 26.87 28.65 26.36 28.53 26,928,966 +0.75(+2.70%)
Nov 14, 2016 27.05 27.83 26.52 27.78 26,127,601 +2.07(+8.05%)
Nov 11, 2016 24.93 25.78 24.27 25.71 20,557,582 +1.05(+4.26%)
Nov 10, 2016 24.98 25.20 24.10 24.66 27,029,432 +0.10(+0.41%)
Nov 09, 2016 24.41 25.08 23.92 24.56 41,314,124 +3.60(+17.18%)
Nov 08, 2016 20.49 21.39 20.26 20.96 19,545,079 +0.33(+1.60%)
Nov 07, 2016 20.55 20.95 20.01 20.63 19,098,621 +0.77(+3.88%)
Nov 04, 2016 19.20 20.18 19.01 19.86 22,665,412 +0.66(+3.44%)
Nov 03, 2016 18.03 19.63 18.02 19.20 25,580,055 +1.38(+7.74%)
Nov 02, 2016 17.20 18.77 17.05 17.82 28,790,677 -0.89(-4.76%)
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.