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%)
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.