United States Steel Corp (NY: X )

22.11 USD -0.33 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 16.12 16.88 15.84 16.86 14,511,479 +0.89(+5.57%)
Jun 29, 2016 16.19 16.33 15.86 15.97 11,957,322 +0.16(+1.01%)
Jun 28, 2016 15.63 16.11 15.27 15.81 13,050,728 +0.66(+4.36%)
Jun 27, 2016 15.95 16.17 14.80 15.15 12,971,676 -0.84(-5.25%)
Jun 24, 2016 16.85 17.60 15.91 15.99 21,753,298 -2.05(-11.36%)
Jun 23, 2016 17.55 18.08 17.28 18.04 11,896,234 +0.92(+5.37%)
Jun 22, 2016 17.64 17.78 16.81 17.12 12,531,878 -0.28(-1.61%)
Jun 21, 2016 18.14 18.20 16.94 17.40 16,797,034 -0.90(-4.92%)
Jun 20, 2016 18.30 18.71 18.10 18.30 12,510,815 +0.32(+1.78%)
Jun 17, 2016 18.00 18.59 17.87 17.98 19,237,617 +0.11(+0.62%)
Jun 16, 2016 17.50 17.90 17.01 17.87 12,931,828 +0.23(+1.30%)
Jun 15, 2016 17.00 17.91 17.00 17.64 16,728,468 +1.30(+7.96%)
Jun 14, 2016 16.96 17.22 16.02 16.34 15,660,747 -0.76(-4.44%)
Jun 13, 2016 17.12 17.61 16.88 17.10 13,077,031 -0.17(-0.98%)
Jun 10, 2016 17.10 17.59 16.86 17.27 13,721,640 -0.17(-0.97%)
Jun 09, 2016 17.30 17.65 16.89 17.44 15,035,078 -0.26(-1.47%)
Jun 08, 2016 16.63 17.92 16.55 17.70 26,236,639 +1.77(+11.11%)
Jun 07, 2016 15.91 16.20 15.78 15.93 10,735,053 -0.08(-0.50%)
Jun 06, 2016 15.51 16.05 15.50 16.01 15,039,070 +0.73(+4.78%)
Jun 03, 2016 15.12 15.68 15.02 15.28 19,112,121 +0.41(+2.76%)
Jun 02, 2016 14.04 14.97 13.95 14.87 14,887,062 +0.80(+5.69%)
Jun 01, 2016 14.27 14.40 13.72 14.07 14,651,160 -0.40(-2.76%)
May 31, 2016 14.65 15.19 14.37 14.47 16,744,592 +0.09(+0.63%)
May 27, 2016 14.82 14.38 14.38 14.38 13,553,600 -0.37(-2.51%)
May 26, 2016 15.20 15.35 14.51 14.75 19,579,848 +0.47(+3.29%)
May 25, 2016 13.77 14.33 13.68 14.28 14,941,214 +0.73(+5.39%)
May 24, 2016 13.87 14.19 13.47 13.55 12,249,909 -0.27(-1.95%)
May 23, 2016 13.07 14.07 13.00 13.82 13,916,666 +0.46(+3.44%)
May 20, 2016 13.74 13.89 13.14 13.36 15,819,543 -0.10(-0.74%)
May 19, 2016 13.07 13.88 12.77 13.46 20,007,016 +0.21(+1.58%)
May 18, 2016 14.08 14.08 13.17 13.25 18,868,614 -0.88(-6.23%)
May 17, 2016 14.50 14.68 13.83 14.13 20,119,630 -0.04(-0.28%)
May 16, 2016 14.39 15.30 14.11 14.17 22,136,596 +0.19(+1.36%)
May 13, 2016 14.64 14.75 13.93 13.98 18,956,220 -0.83(-5.60%)
May 12, 2016 16.67 16.73 14.77 14.81 23,761,494 -1.71(-10.35%)
May 11, 2016 16.53 16.97 16.08 16.52 13,961,903 -0.09(-0.54%)
May 10, 2016 16.24 16.64 15.65 16.61 21,353,194 +0.38(+2.34%)
May 09, 2016 17.98 18.02 16.16 16.23 21,685,990 -2.66(-14.08%)
May 06, 2016 18.61 19.49 18.33 18.89 15,855,058 -0.06(-0.32%)
May 05, 2016 19.15 19.60 18.68 18.95 14,469,446 +0.05(+0.26%)
May 04, 2016 18.56 19.66 18.22 18.90 16,557,184 -0.05(-0.26%)
May 03, 2016 19.83 19.83 18.46 18.95 22,357,483 -1.35(-6.65%)
May 02, 2016 19.20 20.43 18.78 20.30 18,543,632 +1.19(+6.23%)
Apr 29, 2016 18.66 19.48 18.55 19.11 16,909,936 +0.75(+4.08%)
Apr 28, 2016 18.64 19.97 18.30 18.36 20,217,783 -0.16(-0.86%)
Apr 27, 2016 17.57 18.64 16.95 18.52 20,955,613 +0.03(+0.16%)
Apr 26, 2016 18.33 18.86 17.46 18.49 15,918,290 +0.24(+1.32%)
Apr 25, 2016 19.34 19.56 17.95 18.25 16,325,863 -1.31(-6.70%)
Apr 22, 2016 19.43 20.40 19.34 19.56 13,452,440 -0.10(-0.51%)
Apr 21, 2016 19.82 20.03 18.94 19.66 18,296,684 -0.17(-0.86%)
Apr 20, 2016 20.21 20.55 19.62 19.83 20,167,259 -0.21(-1.05%)
Apr 19, 2016 19.68 20.49 19.66 20.04 16,312,101 +0.71(+3.67%)
Apr 18, 2016 18.89 19.66 18.76 19.33 10,614,649 +0.09(+0.47%)
Apr 15, 2016 18.64 19.33 18.48 19.24 13,756,191 +0.37(+1.96%)
Apr 14, 2016 19.10 19.29 18.38 18.87 16,226,673 -0.15(-0.79%)
Apr 13, 2016 18.01 19.33 17.97 19.02 22,683,417 +1.40(+7.95%)
Apr 12, 2016 17.37 17.86 17.05 17.62 14,217,682 +0.29(+1.67%)
Apr 11, 2016 16.73 17.71 16.54 17.33 16,067,301 +0.82(+4.97%)
Apr 08, 2016 16.08 16.54 15.73 16.51 14,819,720 +0.50(+3.12%)
Apr 07, 2016 16.54 16.80 15.90 16.01 15,888,602 -0.79(-4.70%)
Apr 06, 2016 16.43 16.88 16.06 16.80 15,020,728 +0.56(+3.45%)
Apr 05, 2016 16.24 16.88 16.23 16.24 15,256,627 +0.11(+0.68%)
Apr 04, 2016 16.50 16.97 16.00 16.13 13,333,926 -0.42(-2.54%)
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.