United States Steel Corp (NY: X )

22.21 USD -0.25 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 34.26 34.75 33.17 33.88 14,145,246 +0.07(+0.21%)
Mar 31, 2017 33.93 34.30 33.16 33.81 13,711,432 -0.06(-0.18%)
Mar 30, 2017 33.42 34.30 33.40 33.87 16,229,688 +1.09(+3.33%)
Mar 29, 2017 33.15 33.49 32.52 32.78 14,749,050 -0.39(-1.18%)
Mar 28, 2017 32.35 33.45 31.85 33.17 15,920,638 +0.89(+2.76%)
Mar 27, 2017 31.15 32.40 30.73 32.28 20,067,705 -0.54(-1.65%)
Mar 24, 2017 34.10 34.43 32.38 32.82 15,668,841 -1.20(-3.53%)
Mar 23, 2017 34.52 34.94 33.40 34.02 14,934,755 -0.54(-1.56%)
Mar 22, 2017 33.98 34.93 33.84 34.56 14,638,595 +0.80(+2.37%)
Mar 21, 2017 36.99 37.35 33.72 33.76 20,606,238 -3.34(-9.00%)
Mar 20, 2017 37.00 37.31 36.18 37.10 10,358,359 -0.19(-0.51%)
Mar 17, 2017 37.32 38.24 37.25 37.29 11,707,240 +0.00(+0.00%)
Mar 16, 2017 38.23 38.41 36.95 37.29 15,739,983 -0.37(-0.98%)
Mar 15, 2017 36.25 37.70 35.76 37.66 15,537,024 +1.94(+5.43%)
Mar 14, 2017 35.29 35.79 34.39 35.72 11,364,457 -0.06(-0.17%)
Mar 13, 2017 35.73 36.40 35.41 35.78 12,113,742 +0.90(+2.58%)
Mar 10, 2017 36.22 36.74 34.64 34.88 16,815,310 -0.93(-2.60%)
Mar 09, 2017 35.51 37.07 35.15 35.81 15,256,431 -0.15(-0.42%)
Mar 08, 2017 36.28 36.94 35.70 35.96 15,560,616 -0.21(-0.58%)
Mar 07, 2017 37.45 37.80 36.07 36.17 10,036,118 -1.31(-3.50%)
Mar 06, 2017 36.88 37.58 36.51 37.48 10,437,029 -0.26(-0.69%)
Mar 03, 2017 37.63 38.15 37.06 37.74 14,542,288 +0.35(+0.94%)
Mar 02, 2017 39.33 39.62 37.24 37.39 17,687,327 -2.29(-5.77%)
Mar 01, 2017 40.26 40.78 39.16 39.68 21,293,805 +0.96(+2.48%)
Feb 28, 2017 39.09 40.10 38.43 38.72 19,247,494 +0.53(+1.39%)
Feb 27, 2017 37.13 38.60 36.22 38.19 19,062,560 +1.18(+3.19%)
Feb 24, 2017 36.20 38.06 35.71 37.01 20,392,908 -0.30(-0.80%)
Feb 23, 2017 41.00 41.40 36.32 37.31 32,300,033 -3.18(-7.85%)
Feb 22, 2017 41.02 41.15 40.12 40.49 12,200,675 -1.08(-2.60%)
Feb 21, 2017 40.39 41.83 40.37 41.57 18,792,498 +1.77(+4.45%)
Feb 17, 2017 39.80 39.80 39.80 0 +0.69(+1.76%)
Feb 16, 2017 39.55 39.89 38.03 39.11 14,449,248 -0.31(-0.79%)
Feb 15, 2017 39.15 40.45 39.14 39.42 16,749,938 +0.14(+0.36%)
Feb 14, 2017 39.06 39.59 38.76 39.28 13,807,309 -0.43(-1.08%)
Feb 13, 2017 38.67 40.39 38.58 39.71 25,680,334 +2.11(+5.61%)
Feb 10, 2017 37.82 38.21 36.84 37.60 16,612,339 +0.22(+0.59%)
Feb 09, 2017 34.85 37.50 34.55 37.38 29,655,449 +2.85(+8.25%)
Feb 08, 2017 33.72 34.55 33.46 34.53 11,899,573 +0.73(+2.16%)
Feb 07, 2017 35.00 35.26 33.49 33.80 14,813,943 -0.40(-1.17%)
Feb 06, 2017 34.13 34.98 34.01 34.20 13,426,881 +0.42(+1.24%)
Feb 03, 2017 34.06 34.16 33.11 33.78 17,568,499 -1.07(-3.07%)
Feb 02, 2017 31.97 34.92 31.33 34.85 34,239,861 +3.52(+11.24%)
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.