United States Steel Corp (NY: X )

23.29 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 29.68 29.68 29.68 0 +0.27(+0.92%)
Aug 30, 2018 30.32 30.42 28.62 29.41 13,240,269 -1.36(-4.42%)
Aug 29, 2018 30.86 31.02 30.33 30.77 5,461,381 -0.03(-0.10%)
Aug 28, 2018 30.94 31.39 30.50 30.80 4,365,093 +0.14(+0.46%)
Aug 27, 2018 30.21 30.96 29.80 30.66 7,898,371 -0.29(-0.94%)
Aug 24, 2018 30.95 31.26 30.68 30.95 4,409,000 +0.36(+1.18%)
Aug 23, 2018 31.08 31.14 30.21 30.59 6,846,548 -0.63(-2.02%)
Aug 22, 2018 31.21 31.52 30.94 31.22 4,456,117 +0.17(+0.55%)
Aug 21, 2018 30.63 31.59 30.63 31.05 6,165,155 +0.40(+1.31%)
Aug 20, 2018 30.45 30.93 30.30 30.65 6,466,124 +0.58(+1.93%)
Aug 17, 2018 29.43 30.33 29.14 30.07 6,478,200 +0.56(+1.90%)
Aug 16, 2018 29.40 29.80 29.10 29.51 6,127,004 +0.48(+1.65%)
Aug 15, 2018 29.31 29.64 28.41 29.03 11,397,677 -0.94(-3.14%)
Aug 14, 2018 30.47 31.06 29.80 29.97 10,345,343 -0.23(-0.76%)
Aug 13, 2018 29.90 30.28 29.60 30.20 7,968,296 +0.23(+0.77%)
Aug 10, 2018 29.81 30.55 29.40 29.97 14,266,200 -0.29(-0.96%)
Aug 09, 2018 30.56 30.83 30.18 30.26 8,348,633 -0.51(-1.66%)
Aug 08, 2018 31.22 31.45 30.17 30.77 12,121,634 -0.46(-1.47%)
Aug 07, 2018 31.92 32.09 31.20 31.23 8,795,455 -0.26(-0.83%)
Aug 06, 2018 32.06 32.08 31.40 31.49 10,709,740 -0.81(-2.51%)
Aug 03, 2018 32.23 32.66 31.73 32.30 12,631,500 +0.17(+0.53%)
Aug 02, 2018 35.15 35.17 32.07 32.13 26,682,078 -3.68(-10.28%)
Aug 01, 2018 36.59 36.60 35.51 35.81 9,743,192 -0.62(-1.70%)
Jul 31, 2018 36.37 36.75 35.85 36.43 6,957,954 -0.38(-1.03%)
Jul 30, 2018 37.25 37.77 36.76 36.81 5,938,775 -0.19(-0.51%)
Jul 27, 2018 37.48 37.81 36.78 37.00 6,024,800 -0.24(-0.64%)
Jul 26, 2018 36.87 37.30 35.82 37.24 10,987,963 -1.02(-2.67%)
Jul 25, 2018 37.87 38.41 37.49 38.26 5,952,339 +0.39(+1.03%)
Jul 24, 2018 38.34 38.89 37.76 37.87 8,052,961 +0.43(+1.15%)
Jul 23, 2018 37.28 37.73 36.64 37.44 6,675,435 +0.31(+0.83%)
Jul 20, 2018 37.50 36.59 37.13 5,905,303 +0.20(+0.54%)
Jul 19, 2018 37.53 37.53 36.80 36.93 9,625,316 -0.84(-2.22%)
Jul 18, 2018 36.50 37.79 36.46 37.77 8,915,997 +1.36(+3.74%)
Jul 17, 2018 35.83 36.63 35.83 36.41 4,464,822 +0.48(+1.34%)
Jul 16, 2018 36.17 36.78 35.65 35.93 5,165,659 -0.28(-0.77%)
Jul 13, 2018 36.10 36.49 35.65 36.21 5,156,652 +0.27(+0.75%)
Jul 12, 2018 36.55 36.84 35.88 35.94 6,121,104 -0.34(-0.94%)
Jul 11, 2018 35.69 36.38 35.36 36.28 6,403,547 -0.25(-0.68%)
Jul 10, 2018 35.75 36.58 35.49 36.53 6,478,677 +1.00(+2.81%)
Jul 09, 2018 35.50 35.75 34.86 35.53 5,839,719 +0.19(+0.54%)
Jul 06, 2018 34.89 35.62 34.24 35.34 7,294,987 +0.36(+1.03%)
Jul 05, 2018 34.29 35.11 34.05 34.98 7,691,501 +1.05(+3.09%)
Jul 03, 2018 33.93 33.93 33.93 0 -1.20(-3.42%)
Jul 02, 2018 34.50 35.64 34.31 35.13 7,593,674 +0.38(+1.09%)
Jun 29, 2018 34.65 35.30 34.65 34.75 7,890,062 +0.10(+0.29%)
Jun 28, 2018 34.62 34.95 33.92 34.65 7,967,003 +0.18(+0.52%)
Jun 27, 2018 35.32 35.68 34.41 34.47 9,066,804 -0.86(-2.43%)
Jun 26, 2018 34.58 35.47 33.76 35.33 13,265,262 +0.81(+2.35%)
Jun 25, 2018 36.49 36.69 33.81 34.52 14,104,851 -2.39(-6.48%)
Jun 22, 2018 35.78 37.35 35.76 36.91 11,828,849 +1.51(+4.27%)
Jun 21, 2018 35.40 35.97 35.17 35.40 5,335,975 -0.33(-0.92%)
Jun 20, 2018 35.51 35.73 34.56 35.73 7,394,846 +0.58(+1.65%)
Jun 19, 2018 35.37 35.43 34.35 35.15 8,567,922 -0.97(-2.69%)
Jun 18, 2018 35.51 36.36 35.43 36.12 5,951,427 +0.07(+0.19%)
Jun 15, 2018 37.62 35.27 36.05 13,505,683 -1.57(-4.17%)
Jun 14, 2018 37.90 37.95 37.28 37.62 5,063,299 +0.24(+0.64%)
Jun 13, 2018 38.04 38.41 37.15 37.38 8,036,094 -0.20(-0.53%)
Jun 12, 2018 37.37 38.30 37.28 37.58 7,227,390 +0.50(+1.35%)
Jun 11, 2018 37.47 37.85 36.87 37.08 6,284,973 -0.08(-0.22%)
Jun 08, 2018 36.78 37.51 36.71 37.16 6,041,203 +0.34(+0.92%)
Jun 07, 2018 37.56 37.80 36.46 36.82 7,539,620 -0.73(-1.94%)
Jun 06, 2018 36.59 37.55 7,807,667 +0.69(+1.87%)
Jun 05, 2018 37.27 37.90 36.40 36.86 6,413,313 -0.41(-1.10%)
Jun 04, 2018 38.04 38.63 36.86 37.27 8,135,133 -0.42(-1.11%)
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.