United States Steel Corp (NY: X )

26.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.09 23.73 22.96 23.73 13,075,843 +0.63(+2.74%)
Jun 29, 2021 23.10 23.65 23.05 23.10 15,920,844 +0.15(+0.65%)
Jun 28, 2021 23.58 23.62 22.70 22.95 18,383,116 -0.43(-1.82%)
Jun 25, 2021 24.40 24.44 23.38 23.38 57,229,892 -0.63(-2.64%)
Jun 24, 2021 23.54 24.27 23.12 24.01 29,926,648 +0.78(+3.36%)
Jun 23, 2021 23.31 23.90 23.14 23.23 22,008,320 +0.38(+1.64%)
Jun 22, 2021 23.19 23.32 22.66 22.85 19,302,836 -0.20(-0.86%)
Jun 21, 2021 22.56 23.46 22.55 23.05 23,639,542 +0.59(+2.64%)
Jun 18, 2021 23.39 24.05 22.25 22.46 38,565,796 -1.10(-4.66%)
Jun 17, 2021 25.32 25.58 23.00 23.56 46,126,128 -1.96(-7.67%)
Jun 16, 2021 25.90 26.23 25.17 25.51 31,313,320 -1.13(-4.23%)
Jun 15, 2021 26.23 26.69 25.43 26.64 24,747,766 +0.19(+0.71%)
Jun 14, 2021 28.18 28.22 26.34 26.45 26,313,138 -1.89(-6.66%)
Jun 11, 2021 27.96 28.47 27.71 28.34 26,256,978 +0.90(+3.28%)
Jun 10, 2021 27.36 28.11 26.82 27.44 32,466,432 +0.39(+1.43%)
Jun 09, 2021 26.15 27.46 25.60 27.06 33,431,784 +0.94(+3.60%)
Jun 08, 2021 25.41 26.27 24.90 26.12 23,139,738 +0.76(+3.00%)
Jun 07, 2021 25.84 26.39 25.08 25.36 20,439,342 -0.61(-2.36%)
Jun 04, 2021 26.23 26.60 25.44 25.97 17,363,128 +0.37(+1.43%)
Jun 03, 2021 25.37 25.96 24.67 25.60 16,779,806 -0.23(-0.88%)
Jun 02, 2021 26.09 26.27 25.33 25.83 17,535,788 -0.54(-2.06%)
Jun 01, 2021 26.11 26.70 25.89 26.37 16,547,502 +0.73(+2.85%)
May 28, 2021 25.62 25.91 24.95 25.64 17,786,698 -0.15(-0.58%)
May 27, 2021 25.17 26.30 25.03 25.79 35,743,752 +1.39(+5.72%)
May 26, 2021 23.35 24.47 23.32 24.40 17,074,402 +1.05(+4.49%)
May 25, 2021 24.09 24.60 23.23 23.35 19,918,240 -0.70(-2.92%)
May 24, 2021 23.61 24.20 23.15 24.05 20,155,750 +0.37(+1.54%)
May 21, 2021 24.02 24.64 23.61 23.68 20,341,156 -0.09(-0.37%)
May 20, 2021 24.11 24.25 23.07 23.77 27,116,928 -0.28(-1.15%)
May 19, 2021 24.26 24.58 23.50 24.05 29,193,350 -1.29(-5.07%)
May 18, 2021 26.12 26.26 25.20 25.34 18,416,074 -0.73(-2.81%)
May 17, 2021 25.32 26.31 24.83 26.07 22,081,150 +0.85(+3.37%)
May 14, 2021 25.16 26.02 24.48 25.22 24,930,184 -0.22(-0.86%)
May 13, 2021 26.15 27.50 25.01 25.43 32,633,144 -0.62(-2.39%)
May 12, 2021 28.16 28.97 25.76 26.06 39,879,740 -2.43(-8.54%)
May 11, 2021 26.70 28.65 26.46 28.49 39,651,376 +1.34(+4.95%)
May 10, 2021 28.02 29.63 26.99 27.14 50,947,688 -0.40(-1.44%)
May 07, 2021 25.71 27.63 25.34 27.54 30,775,884 +1.88(+7.32%)
May 06, 2021 25.67 26.00 24.58 25.66 20,373,732 +0.24(+0.93%)
May 05, 2021 26.37 26.88 24.82 25.42 34,740,352 -0.90(-3.42%)
May 04, 2021 24.69 26.32 24.18 26.32 47,078,728 +1.93(+7.90%)
May 03, 2021 23.16 24.75 22.76 24.40 24,831,192 +1.65(+7.26%)
Apr 30, 2021 21.27 23.60 21.19 22.75 24,739,142 +0.50(+2.27%)
Apr 29, 2021 23.50 23.53 22.11 22.24 18,439,376 -0.76(-3.31%)
Apr 28, 2021 23.04 23.48 22.76 23.00 13,680,037 -0.50(-2.14%)
Apr 27, 2021 24.07 24.59 23.31 23.51 19,727,126 -0.96(-3.92%)
Apr 26, 2021 23.70 24.67 23.61 24.47 20,894,686 +1.03(+4.39%)
Apr 23, 2021 22.51 23.58 22.09 23.44 21,755,234 +1.42(+6.47%)
Apr 22, 2021 22.22 22.63 21.60 22.01 18,203,550 -0.14(-0.62%)
Apr 21, 2021 20.88 22.22 20.42 22.15 15,618,750 +0.93(+4.38%)
Apr 20, 2021 22.54 22.64 20.80 21.22 18,659,776 -1.35(-6.00%)
Apr 19, 2021 22.30 23.65 22.20 22.58 24,911,624 +0.17(+0.75%)
Apr 16, 2021 22.14 22.58 21.63 22.41 15,681,298 +0.51(+2.35%)
Apr 15, 2021 23.05 23.28 21.42 21.90 23,768,252 -0.71(-3.15%)
Apr 14, 2021 21.36 23.17 21.31 22.61 25,846,820 +1.53(+7.27%)
Apr 13, 2021 21.05 21.64 20.68 21.07 17,167,202 +0.09(+0.42%)
Apr 12, 2021 21.75 21.85 20.66 20.99 18,134,978 -0.78(-3.59%)
Apr 09, 2021 22.53 22.92 21.68 21.77 16,508,407 -0.69(-3.08%)
Apr 08, 2021 23.26 23.31 21.70 22.46 25,062,090 -0.89(-3.81%)
Apr 07, 2021 24.14 24.32 23.27 23.35 14,266,929 -0.41(-1.71%)
Apr 06, 2021 24.28 24.59 23.27 23.75 18,547,706 -0.59(-2.44%)
Apr 05, 2021 25.21 26.14 24.34 24.35 20,205,164 -0.37(-1.48%)
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.