United States Steel Corp (NY: X )

21.88 USD +0.39 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 19.23 19.28 18.46 18.86 15,235,298 -0.15(-0.79%)
Sep 29, 2016 20.00 20.28 18.63 19.01 23,393,333 -1.12(-5.56%)
Sep 28, 2016 19.82 20.14 19.22 20.13 18,285,415 +0.90(+4.68%)
Sep 27, 2016 18.93 19.37 18.66 19.23 16,628,087 -0.32(-1.64%)
Sep 26, 2016 19.05 19.75 18.96 19.55 17,371,658 +0.60(+3.17%)
Sep 23, 2016 18.51 19.31 18.50 18.95 19,508,384 +0.75(+4.12%)
Sep 22, 2016 18.54 18.94 17.99 18.20 23,123,348 +0.30(+1.68%)
Sep 21, 2016 16.90 17.98 16.86 17.90 23,895,277 +1.26(+7.57%)
Sep 20, 2016 16.76 16.95 16.50 16.64 12,419,003 -0.17(-1.01%)
Sep 19, 2016 16.44 17.23 16.41 16.81 21,795,793 +0.90(+5.66%)
Sep 16, 2016 15.79 16.25 15.72 15.91 15,740,364 -0.15(-0.93%)
Sep 15, 2016 16.28 16.46 15.84 16.06 14,523,655 -0.22(-1.35%)
Sep 14, 2016 16.21 16.58 15.96 16.28 17,826,590 -0.07(-0.43%)
Sep 13, 2016 17.02 17.02 16.02 16.35 20,318,073 -1.08(-6.20%)
Sep 12, 2016 16.77 17.55 16.50 17.43 22,914,252 +0.40(+2.35%)
Sep 09, 2016 18.20 18.20 16.80 17.03 25,154,417 -1.53(-8.24%)
Sep 08, 2016 19.07 19.12 18.42 18.56 14,755,914 -0.60(-3.13%)
Sep 07, 2016 19.29 19.57 19.09 19.16 10,411,440 -0.32(-1.64%)
Sep 06, 2016 19.06 19.57 18.70 19.48 12,171,060 +0.58(+3.07%)
Sep 02, 2016 19.69 18.90 18.90 18.90 13,787,900 -0.43(-2.22%)
Sep 01, 2016 19.53 19.58 18.66 19.33 16,663,500 -0.11(-0.57%)
Aug 31, 2016 19.21 19.46 18.86 19.44 15,406,419 -0.07(-0.36%)
Aug 30, 2016 20.07 20.19 19.32 19.51 11,683,882 -0.73(-3.61%)
Aug 29, 2016 19.79 20.45 19.66 20.24 8,702,872 +0.45(+2.27%)
Aug 26, 2016 20.34 20.98 19.62 19.79 21,578,356 -0.28(-1.40%)
Aug 25, 2016 19.90 20.25 19.70 20.07 9,276,976 +0.15(+0.75%)
Aug 24, 2016 20.63 20.63 19.85 19.92 12,156,751 -0.79(-3.81%)
Aug 23, 2016 21.19 21.38 20.67 20.71 12,788,238 -0.24(-1.15%)
Aug 22, 2016 20.40 21.02 20.11 20.95 15,288,182 +0.57(+2.80%)
Aug 19, 2016 21.05 21.20 20.28 20.38 18,573,331 -1.43(-6.56%)
Aug 18, 2016 21.75 21.99 21.14 21.81 10,926,568 +0.32(+1.49%)
Aug 17, 2016 21.54 21.70 20.94 21.49 12,398,935 -0.12(-0.56%)
Aug 16, 2016 22.62 22.80 21.59 21.61 13,394,185 -0.69(-3.09%)
Aug 15, 2016 21.66 22.61 21.41 22.30 18,820,278 +1.24(+5.89%)
Aug 12, 2016 22.48 22.75 20.99 21.06 21,074,692 -1.62(-7.14%)
Aug 11, 2016 23.37 23.50 22.31 22.68 18,385,814 -0.51(-2.20%)
Aug 10, 2016 23.37 23.89 23.00 23.19 34,052,332 -1.08(-4.45%)
Aug 09, 2016 24.69 25.64 24.05 24.27 18,427,097 -1.56(-6.04%)
Aug 08, 2016 26.61 26.67 25.70 25.83 9,670,202 -0.66(-2.49%)
Aug 05, 2016 25.99 26.74 26.08 26.49 8,184,330 +0.50(+1.92%)
Aug 04, 2016 26.12 26.23 25.45 25.99 9,237,207 -0.21(-0.80%)
Aug 03, 2016 25.67 26.39 25.10 26.20 8,987,449 +0.51(+1.99%)
Aug 02, 2016 26.64 26.96 25.33 25.69 15,470,535 -0.88(-3.31%)
Aug 01, 2016 27.29 27.35 26.05 26.57 14,197,841 -0.92(-3.35%)
Jul 29, 2016 26.44 27.64 26.35 27.49 16,517,863 +0.59(+2.19%)
Jul 28, 2016 25.01 26.92 24.54 26.90 18,161,526 +1.41(+5.53%)
Jul 27, 2016 25.20 26.28 24.74 25.49 35,523,143 +2.54(+11.07%)
Jul 26, 2016 21.20 23.34 21.15 22.95 23,899,884 +1.64(+7.70%)
Jul 25, 2016 20.99 21.42 20.86 21.31 10,486,469 +0.15(+0.71%)
Jul 22, 2016 20.52 21.17 20.28 21.16 9,149,506 +0.64(+3.12%)
Jul 21, 2016 20.60 21.15 20.30 20.52 9,687,865 +0.14(+0.69%)
Jul 20, 2016 20.29 20.55 19.69 20.38 14,013,357 -0.54(-2.58%)
Jul 19, 2016 21.22 21.24 20.55 20.92 12,831,657 -0.80(-3.68%)
Jul 18, 2016 21.48 21.76 21.16 21.72 7,538,363 +0.04(+0.18%)
Jul 15, 2016 21.12 21.90 21.10 21.68 8,746,444 +0.40(+1.88%)
Jul 14, 2016 21.27 21.50 20.69 21.28 12,752,621 +0.16(+0.76%)
Jul 13, 2016 21.35 21.39 20.47 21.12 13,576,147 +0.01(+0.05%)
Jul 12, 2016 20.56 21.25 20.28 21.11 19,576,088 +1.10(+5.50%)
Jul 11, 2016 19.37 20.13 19.37 20.01 14,130,550 +0.98(+5.15%)
Jul 08, 2016 18.44 19.09 18.10 19.03 14,282,027 +0.93(+5.14%)
Jul 07, 2016 18.09 18.68 17.82 18.10 12,459,109 +0.15(+0.84%)
Jul 06, 2016 17.84 18.07 17.42 17.95 11,752,199 +0.31(+1.76%)
Jul 05, 2016 18.04 18.18 17.34 17.64 12,539,223 -0.63(-3.45%)
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.