United States Steel Corp (NY: X )

27.20 +0.93 (+3.54%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 17.85 18.09 17.33 17.70 5,613,807 -0.01(-0.05%)
Dec 28, 2018 17.78 18.04 17.44 17.71 7,575,295 -0.11(-0.60%)
Dec 27, 2018 17.37 17.81 17.06 17.81 9,997,403 -0.04(-0.22%)
Dec 26, 2018 16.93 17.87 16.57 17.85 8,481,603 +1.10(+6.54%)
Dec 24, 2018 17.42 17.52 16.74 16.76 5,542,793 -0.89(-5.06%)
Dec 21, 2018 18.01 18.22 17.57 17.65 9,221,704 -0.28(-1.57%)
Dec 20, 2018 18.35 18.74 17.74 17.93 9,215,949 -0.33(-1.81%)
Dec 19, 2018 19.19 19.76 18.07 18.26 11,722,406 -1.20(-6.18%)
Dec 18, 2018 19.40 19.77 19.24 19.46 9,480,861 +0.22(+1.16%)
Dec 17, 2018 19.41 20.26 19.02 19.24 10,097,090 -0.18(-0.95%)
Dec 14, 2018 19.40 20.17 19.25 19.42 8,469,307 -0.18(-0.94%)
Dec 13, 2018 20.09 20.19 19.56 19.61 6,441,406 -0.48(-2.37%)
Dec 12, 2018 20.17 20.56 20.05 20.08 6,637,891 +0.17(+0.88%)
Dec 11, 2018 20.61 20.67 19.84 19.91 6,919,453 -0.29(-1.44%)
Dec 10, 2018 20.62 20.89 19.70 20.20 7,351,400 -0.48(-2.30%)
Dec 07, 2018 21.61 21.80 20.54 20.68 7,410,592 -0.68(-3.18%)
Dec 06, 2018 21.23 21.71 20.83 21.35 9,749,901 -0.54(-2.48%)
Dec 04, 2018 22.89 23.19 21.86 21.90 12,021,547 -1.15(-5.01%)
Dec 03, 2018 23.33 23.50 22.59 23.05 11,772,709 +0.68(+3.04%)
Nov 30, 2018 22.29 22.74 22.03 22.37 6,867,320 -0.09(-0.39%)
Nov 29, 2018 22.63 22.77 21.85 22.46 9,286,536 -0.25(-1.11%)
Nov 28, 2018 22.17 22.71 21.31 22.71 13,736,223 +0.48(+2.14%)
Nov 27, 2018 23.62 24.02 21.96 22.24 20,646,700 -2.02(-8.32%)
Nov 26, 2018 25.03 25.34 24.06 24.26 9,591,054 -0.70(-2.80%)
Nov 23, 2018 24.82 25.54 24.62 24.95 4,086,029 -0.56(-2.21%)
Nov 21, 2018 25.52 25.52 25.52 0 +0.57(+2.29%)
Nov 20, 2018 25.73 25.99 24.62 24.94 9,361,245 -1.52(-5.76%)
Nov 19, 2018 26.83 26.91 26.09 26.47 6,321,442 -0.43(-1.59%)
Nov 16, 2018 26.58 27.22 26.52 26.89 4,701,449 +0.16(+0.62%)
Nov 15, 2018 26.20 26.88 26.05 26.73 5,466,858 +0.40(+1.51%)
Nov 14, 2018 26.56 27.07 26.07 26.33 4,728,983 -0.08(-0.29%)
Nov 13, 2018 26.33 27.09 26.33 26.41 4,723,488 +0.04(+0.15%)
Nov 12, 2018 26.76 26.84 26.03 26.37 6,623,319 -0.49(-1.84%)
Nov 09, 2018 27.13 27.44 26.50 26.87 7,144,676 -0.61(-2.22%)
Nov 08, 2018 28.34 28.45 27.32 27.48 6,286,435 -0.95(-3.34%)
Nov 07, 2018 28.46 28.90 28.30 28.43 5,877,591 +0.28(+1.00%)
Nov 06, 2018 27.90 28.62 27.68 28.15 7,163,985 +0.19(+0.69%)
Nov 05, 2018 27.02 28.40 26.81 27.95 9,106,997 +0.86(+3.18%)
Nov 02, 2018 26.83 28.19 26.24 27.09 12,208,078 +0.77(+2.94%)
Nov 01, 2018 26.10 26.54 25.32 26.32 8,259,391 +0.62(+2.41%)
Oct 31, 2018 24.89 25.87 24.62 25.70 7,274,823 +1.17(+4.78%)
Oct 30, 2018 24.47 24.80 24.06 24.52 7,157,551 -0.04(-0.16%)
Oct 29, 2018 25.35 25.49 24.24 24.56 7,925,627 -0.38(-1.51%)
Oct 26, 2018 24.94 25.18 24.35 24.94 9,499,474 -0.76(-2.94%)
Oct 25, 2018 24.94 25.99 24.86 25.70 7,894,604 +1.06(+4.28%)
Oct 24, 2018 25.70 26.55 24.58 24.64 8,742,469 -1.29(-4.97%)
Oct 23, 2018 26.12 26.21 25.34 25.93 9,270,479 -0.94(-3.50%)
Oct 22, 2018 26.84 26.97 26.40 26.87 5,210,464 +0.15(+0.54%)
Oct 19, 2018 27.12 27.12 26.40 26.72 9,169,403 -0.32(-1.18%)
Oct 18, 2018 27.18 27.58 26.64 27.04 10,680,395 -0.26(-0.96%)
Oct 17, 2018 26.80 27.35 26.46 27.30 9,049,965 +0.54(+2.03%)
Oct 16, 2018 27.43 27.48 26.40 26.76 10,173,447 -0.33(-1.22%)
Oct 15, 2018 27.48 27.70 27.04 27.09 7,926,632 -0.63(-2.27%)
Oct 12, 2018 27.85 28.09 27.40 27.72 5,899,461 +0.46(+1.67%)
Oct 11, 2018 27.09 27.85 26.60 27.27 8,087,208 +0.08(+0.29%)
Oct 10, 2018 28.15 28.35 27.15 27.19 8,476,496 -1.11(-3.94%)
Oct 09, 2018 28.34 28.68 28.12 28.30 4,920,562 -0.28(-0.98%)
Oct 08, 2018 28.30 28.66 27.96 28.58 5,364,671 +0.11(+0.37%)
Oct 05, 2018 28.69 28.90 28.10 28.48 6,300,667 -0.50(-1.74%)
Oct 04, 2018 28.86 29.94 28.66 28.98 9,217,205 +0.02(+0.07%)
Oct 03, 2018 28.75 29.06 28.56 28.96 6,661,189 +0.32(+1.12%)
Oct 02, 2018 28.64 29.06 27.93 28.64 12,911,037 -0.66(-2.25%)
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.