United States Steel Corp (NY: X )

23.13 USD +0.09 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 39.05 39.10 36.80 37.41 17,666,996 -1.20(-3.11%)
Jan 30, 2018 40.67 41.07 38.25 38.61 15,911,914 -2.54(-6.17%)
Jan 29, 2018 40.75 41.72 40.52 41.15 10,238,990 +0.20(+0.49%)
Jan 26, 2018 40.50 41.27 39.87 40.95 7,201,927 +0.68(+1.69%)
Jan 25, 2018 40.41 40.65 39.85 40.27 11,281,978 +0.28(+0.70%)
Jan 24, 2018 40.40 40.73 39.72 39.99 9,762,163 -0.07(-0.17%)
Jan 23, 2018 39.31 40.60 38.34 40.06 16,895,186 +0.75(+1.91%)
Jan 22, 2018 38.85 39.65 38.66 39.31 9,487,951 +0.54(+1.39%)
Jan 19, 2018 39.15 39.20 38.20 38.77 10,371,902 -0.26(-0.67%)
Jan 18, 2018 39.16 39.43 38.69 39.03 6,909,906 -0.28(-0.71%)
Jan 17, 2018 38.79 39.78 38.50 39.31 9,067,180 +0.64(+1.66%)
Jan 16, 2018 38.97 39.96 38.34 38.67 10,886,505 -0.47(-1.20%)
Jan 12, 2018 39.14 39.14 39.14 0 -0.38(-0.96%)
Jan 11, 2018 39.38 39.94 38.90 39.52 9,625,230 +0.32(+0.82%)
Jan 10, 2018 39.51 37.70 39.20 12,157,585 +0.79(+2.06%)
Jan 09, 2018 39.10 39.22 38.30 38.41 11,207,874 -1.01(-2.56%)
Jan 08, 2018 38.76 39.67 38.43 39.42 11,370,193 +0.93(+2.42%)
Jan 05, 2018 37.92 38.53 37.39 38.49 12,323,878 +0.62(+1.64%)
Jan 04, 2018 37.75 38.26 37.43 37.87 9,983,937 +0.38(+1.01%)
Jan 03, 2018 37.88 38.03 36.40 37.49 12,107,085 +0.07(+0.19%)
Jan 02, 2018 35.57 37.46 35.39 37.42 11,991,480 +2.23(+6.34%)
Dec 29, 2017 35.19 35.19 35.19 0 -0.55(-1.54%)
Dec 28, 2017 35.14 35.81 35.13 35.74 6,236,133 +0.72(+2.06%)
Dec 27, 2017 35.50 35.50 34.95 35.02 5,302,200 -0.33(-0.93%)
Dec 26, 2017 34.95 35.51 34.80 35.35 4,971,891 +0.24(+0.68%)
Dec 22, 2017 35.55 35.57 34.91 35.11 7,528,662 -0.56(-1.57%)
Dec 21, 2017 34.84 35.75 34.75 35.67 11,365,853 +1.30(+3.78%)
Dec 20, 2017 34.68 34.87 34.09 34.37 11,497,354 +0.53(+1.57%)
Dec 19, 2017 33.88 34.08 33.37 33.84 7,519,439 +0.41(+1.23%)
Dec 18, 2017 32.21 33.72 32.21 33.43 13,030,411 +1.58(+4.96%)
Dec 15, 2017 31.71 31.99 31.17 31.85 9,573,628 +0.12(+0.38%)
Dec 14, 2017 32.60 33.28 31.68 31.73 9,999,992 -1.11(-3.38%)
Dec 13, 2017 32.70 33.12 32.05 32.84 9,976,489 -0.16(-0.48%)
Dec 12, 2017 33.41 33.81 32.93 33.00 9,479,733 -0.42(-1.26%)
Dec 11, 2017 33.65 34.33 33.20 33.42 11,292,856 +0.19(+0.57%)
Dec 08, 2017 33.25 33.46 32.01 33.23 11,895,850 +1.38(+4.33%)
Dec 07, 2017 31.98 32.33 31.50 31.85 13,237,098 +0.74(+2.38%)
Dec 06, 2017 31.11 32.16 30.27 31.11 17,774,634 +1.28(+4.29%)
Dec 05, 2017 29.40 30.05 29.08 29.83 9,053,481 -0.01(-0.03%)
Dec 04, 2017 29.85 30.58 29.81 29.84 10,942,337 +0.54(+1.84%)
Dec 01, 2017 29.05 30.21 28.85 29.30 14,414,553 +0.38(+1.31%)
Nov 30, 2017 28.84 29.27 28.70 28.92 8,842,508 +0.29(+1.01%)
Nov 29, 2017 28.55 29.08 28.46 28.63 8,306,724 +0.02(+0.07%)
Nov 28, 2017 28.81 28.81 27.91 28.61 10,585,838 -0.19(-0.66%)
Nov 27, 2017 29.23 29.25 28.45 28.80 6,663,512 -0.41(-1.40%)
Nov 24, 2017 28.78 29.48 28.72 29.21 6,409,696 +0.70(+2.46%)
Nov 22, 2017 28.31 28.72 28.25 28.51 7,461,789 +0.35(+1.24%)
Nov 21, 2017 28.21 28.56 28.07 28.16 7,173,597 +0.31(+1.11%)
Nov 20, 2017 27.12 28.19 27.06 27.85 9,044,848 +0.57(+2.09%)
Nov 17, 2017 27.09 27.53 26.89 27.28 7,308,945 +0.15(+0.55%)
Nov 16, 2017 27.33 27.37 26.78 27.13 8,271,821 +0.02(+0.07%)
Nov 15, 2017 26.15 27.17 25.46 27.11 12,015,307 +0.44(+1.65%)
Nov 14, 2017 27.45 27.58 26.55 26.67 8,052,393 -0.95(-3.44%)
Nov 13, 2017 27.29 27.86 27.14 27.62 6,606,212 +0.16(+0.58%)
Nov 10, 2017 27.40 27.96 27.29 27.46 8,041,803 +0.36(+1.33%)
Nov 09, 2017 26.67 27.58 26.64 27.10 9,948,525 -0.17(-0.62%)
Nov 08, 2017 26.83 27.41 26.30 27.27 9,132,251 +0.32(+1.19%)
Nov 07, 2017 27.51 27.59 26.67 26.95 8,944,584 -0.56(-2.04%)
Nov 06, 2017 27.99 27.10 27.51 7,894,278 +0.47(+1.74%)
Nov 03, 2017 27.61 27.62 26.91 27.04 9,960,111 -0.55(-1.99%)
Nov 02, 2017 27.48 28.37 27.28 27.59 13,714,168 +0.29(+1.06%)
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.