United States Steel Corp (NY: X )

22.30 USD -0.08 (-0.38%)
Streaming Delayed Price Updated: 11:58 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 32.70 33.90 32.54 33.83 18,116,297 +1.46(+4.51%)
Apr 27, 2018 36.45 36.48 31.87 32.37 39,224,977 -5.33(-14.14%)
Apr 26, 2018 37.44 38.14 36.38 37.70 13,603,674 +0.65(+1.75%)
Apr 25, 2018 36.22 37.44 35.74 37.05 9,281,532 +0.58(+1.59%)
Apr 24, 2018 36.91 37.73 35.41 36.47 12,277,997 -0.06(-0.16%)
Apr 23, 2018 36.49 37.39 35.89 36.53 9,229,702 -0.12(-0.33%)
Apr 20, 2018 37.44 37.60 35.96 36.65 9,810,101 -0.69(-1.85%)
Apr 19, 2018 37.30 37.86 36.63 37.34 11,486,707 -0.16(-0.43%)
Apr 18, 2018 36.87 38.35 36.81 37.50 13,290,094 +1.14(+3.14%)
Apr 17, 2018 36.16 36.67 35.61 36.36 8,641,056 +0.61(+1.71%)
Apr 16, 2018 35.70 36.13 34.98 35.75 8,381,210 +0.24(+0.68%)
Apr 13, 2018 36.16 36.93 34.86 35.51 10,244,138 -0.37(-1.03%)
Apr 12, 2018 34.99 36.44 34.96 35.88 10,112,601 +1.14(+3.28%)
Apr 11, 2018 35.58 36.00 34.20 34.74 11,889,587 -1.14(-3.18%)
Apr 10, 2018 35.72 36.17 35.33 35.88 8,127,975 +1.09(+3.13%)
Apr 09, 2018 34.85 35.78 34.30 34.79 8,501,773 +0.30(+0.87%)
Apr 06, 2018 35.80 36.25 33.92 34.49 15,810,510 -2.12(-5.79%)
Apr 05, 2018 35.12 36.80 35.11 36.61 11,348,060 +1.62(+4.63%)
Apr 04, 2018 34.10 35.22 33.44 34.99 9,252,795 -0.01(-0.03%)
Apr 03, 2018 35.20 36.03 34.77 35.00 11,988,705 +0.78(+2.28%)
Apr 02, 2018 34.74 35.72 33.66 34.22 10,795,856 -0.97(-2.76%)
Mar 29, 2018 35.19 35.19 35.19 0 +1.65(+4.92%)
Mar 28, 2018 33.59 34.42 32.86 33.54 9,121,028 -0.13(-0.39%)
Mar 27, 2018 35.66 35.85 33.39 33.67 12,933,076 -1.73(-4.89%)
Mar 26, 2018 34.36 35.55 34.19 35.40 12,108,666 +1.46(+4.30%)
Mar 23, 2018 34.68 34.97 33.52 33.94 14,285,142 -0.56(-1.62%)
Mar 22, 2018 38.20 38.22 34.48 34.50 22,774,304 -4.26(-10.99%)
Mar 21, 2018 38.66 39.72 38.36 38.76 7,884,789 +0.24(+0.62%)
Mar 20, 2018 39.27 39.60 38.42 38.52 7,093,007 -0.54(-1.38%)
Mar 19, 2018 39.49 40.26 38.35 39.06 12,337,300 -0.90(-2.25%)
Mar 16, 2018 38.74 40.54 38.40 39.96 17,007,541 +1.53(+3.98%)
Mar 15, 2018 38.47 39.30 37.90 38.43 11,874,019 +0.05(+0.13%)
Mar 14, 2018 40.24 40.61 38.28 38.38 19,973,138 -1.86(-4.62%)
Mar 13, 2018 41.87 42.72 39.81 40.24 22,808,286 -3.33(-7.64%)
Mar 12, 2018 44.25 42.88 43.57 8,814,504 -0.12(-0.27%)
Mar 09, 2018 45.72 46.25 42.32 43.69 26,693,154 -0.66(-1.49%)
Mar 08, 2018 45.36 45.65 43.60 44.35 19,700,109 -1.34(-2.93%)
Mar 07, 2018 47.36 45.69 18,936,042 +1.16(+2.60%)
Mar 06, 2018 44.77 45.04 43.51 44.53 12,903,216 -0.22(-0.49%)
Mar 05, 2018 44.52 45.86 44.28 44.75 13,104,971 -0.64(-1.41%)
Mar 02, 2018 45.00 45.78 43.22 45.39 21,324,606 -0.62(-1.35%)
Mar 01, 2018 45.38 47.64 43.72 46.01 40,830,297 +2.50(+5.75%)
Feb 28, 2018 44.42 44.88 43.34 43.51 8,732,892 -0.49(-1.11%)
Feb 27, 2018 44.21 44.72 43.26 44.00 8,782,878 -0.37(-0.83%)
Feb 26, 2018 45.09 45.70 43.79 44.37 14,481,024 +0.85(+1.95%)
Feb 23, 2018 43.27 44.03 42.56 43.52 9,598,737 +0.54(+1.26%)
Feb 22, 2018 42.98 11,561,843 +0.12(+0.28%)
Feb 21, 2018 45.00 45.57 42.85 42.86 16,104,126 -1.97(-4.39%)
Feb 20, 2018 43.42 46.82 43.25 44.83 27,981,504 +0.08(+0.18%)
Feb 16, 2018 44.75 44.75 44.75 0 +5.76(+14.77%)
Feb 15, 2018 39.16 39.56 38.43 38.99 11,140,955 +0.30(+0.78%)
Feb 14, 2018 36.54 38.80 36.38 38.69 12,009,818 +1.89(+5.14%)
Feb 13, 2018 36.04 37.42 35.82 36.80 11,621,972 +0.58(+1.60%)
Feb 12, 2018 34.75 36.39 34.63 36.22 12,863,527 +1.98(+5.78%)
Feb 09, 2018 34.45 34.77 32.80 34.24 13,206,906 +0.29(+0.85%)
Feb 08, 2018 35.40 35.49 33.21 33.95 13,666,085 -1.38(-3.91%)
Feb 07, 2018 35.15 35.43 34.78 35.33 11,026,158 +0.02(+0.06%)
Feb 06, 2018 33.55 35.56 33.33 35.31 12,846,148 +0.91(+2.63%)
Feb 05, 2018 33.70 35.44 30.91 34.40 13,428,265 -0.18(-0.51%)
Feb 02, 2018 36.00 36.07 34.56 34.58 13,554,149 -2.03(-5.54%)
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.