United States Steel Corp (NY: X )

22.71 USD -1.11 (-4.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 13.74 13.75 12.52 13.12 24,312,000 -0.81(-5.81%)
Nov 27, 2019 13.60 13.93 13.57 13.93 7,270,200 +0.30(+2.20%)
Nov 26, 2019 13.82 13.94 13.61 13.63 8,333,720 -0.16(-1.16%)
Nov 25, 2019 13.56 13.99 13.42 13.79 11,512,103 +0.33(+2.45%)
Nov 22, 2019 13.06 13.69 13.00 13.46 12,499,000 +0.58(+4.50%)
Nov 21, 2019 12.85 13.10 12.56 12.88 7,499,366 +0.10(+0.78%)
Nov 20, 2019 12.67 13.21 12.59 12.78 11,834,534 -0.05(-0.39%)
Nov 19, 2019 13.42 13.46 12.74 12.83 9,281,624 -0.45(-3.39%)
Nov 18, 2019 13.05 13.41 12.88 13.28 8,908,799 +0.20(+1.53%)
Nov 15, 2019 13.13 13.48 12.96 13.08 8,465,300 +0.17(+1.32%)
Nov 14, 2019 13.27 13.54 12.73 12.91 12,983,633 -0.51(-3.80%)
Nov 13, 2019 13.50 13.83 13.35 13.42 10,278,119 -0.31(-2.26%)
Nov 12, 2019 13.69 14.03 13.53 13.73 11,274,481 -0.07(-0.51%)
Nov 11, 2019 13.34 13.82 13.14 13.80 11,343,790 +0.23(+1.69%)
Nov 08, 2019 13.40 13.68 13.22 13.57 9,178,900 +0.01(+0.07%)
Nov 07, 2019 13.25 13.73 13.05 13.56 16,866,706 +0.72(+5.61%)
Nov 06, 2019 13.00 13.31 12.83 12.84 10,888,091 -0.26(-1.98%)
Nov 05, 2019 13.44 13.48 13.02 13.10 13,465,981 -0.20(-1.50%)
Nov 04, 2019 13.41 13.60 13.03 13.30 17,309,966 +0.09(+0.68%)
Nov 01, 2019 12.30 13.78 12.25 13.21 46,902,900 +1.70(+14.77%)
Oct 31, 2019 11.69 11.99 11.43 11.51 13,576,486 -0.50(-4.16%)
Oct 30, 2019 12.13 12.18 11.76 12.01 10,480,362 -0.21(-1.72%)
Oct 29, 2019 12.23 12.47 11.98 12.22 11,161,562 -0.09(-0.73%)
Oct 28, 2019 11.89 12.56 11.89 12.31 18,297,844 +0.60(+5.12%)
Oct 25, 2019 11.25 11.88 11.24 11.71 18,338,800 +0.44(+3.90%)
Oct 24, 2019 11.29 11.33 10.81 11.27 13,534,339 +0.10(+0.90%)
Oct 23, 2019 11.25 11.57 10.96 11.17 17,817,527 -0.05(-0.45%)
Oct 22, 2019 10.78 11.24 10.39 11.22 18,369,322 +0.58(+5.45%)
Oct 21, 2019 10.90 11.13 10.60 10.64 13,365,378 -0.08(-0.75%)
Oct 18, 2019 10.59 10.88 10.53 10.72 13,055,100 +0.09(+0.85%)
Oct 17, 2019 10.39 10.65 10.28 10.63 31,398,347 +0.15(+1.43%)
Oct 16, 2019 11.04 11.39 10.41 10.48 36,581,675 -0.95(-8.31%)
Oct 15, 2019 11.07 11.75 10.82 11.43 16,002,309 +0.27(+2.42%)
Oct 14, 2019 11.16 11.40 11.00 11.16 11,999,820 -0.18(-1.59%)
Oct 11, 2019 10.32 11.52 10.32 11.34 33,227,700 +1.20(+11.83%)
Oct 10, 2019 10.21 10.59 10.02 10.14 25,714,928 +0.05(+0.50%)
Oct 09, 2019 10.91 10.95 9.930 10.09 34,335,974 -0.94(-8.52%)
Oct 08, 2019 10.76 11.18 10.72 11.03 10,349,072 +0.11(+1.01%)
Oct 07, 2019 10.69 11.25 10.66 10.92 11,461,592 +0.15(+1.39%)
Oct 04, 2019 10.86 10.94 10.46 10.77 10,902,200 -0.02(-0.19%)
Oct 03, 2019 10.91 11.11 10.55 10.79 12,135,498 -0.15(-1.37%)
Oct 02, 2019 11.56 11.59 10.72 10.94 22,595,183 -0.99(-8.30%)
Oct 01, 2019 11.61 12.66 11.60 11.93 30,937,956 +0.38(+3.29%)
Sep 30, 2019 11.30 11.58 11.00 11.55 10,843,410 +0.22(+1.94%)
Sep 27, 2019 11.32 11.69 11.22 11.33 13,102,500 +0.03(+0.27%)
Sep 26, 2019 11.37 11.45 10.99 11.30 11,927,480 -0.15(-1.31%)
Sep 25, 2019 10.67 11.50 10.65 11.45 16,935,059 +0.74(+6.91%)
Sep 24, 2019 11.00 11.08 10.45 10.71 13,403,277 -0.33(-2.99%)
Sep 23, 2019 10.27 11.19 10.17 11.04 17,007,473 +0.23(+2.13%)
Sep 20, 2019 11.07 11.30 10.76 10.81 20,079,400 -0.25(-2.26%)
Sep 19, 2019 10.86 11.35 10.63 11.06 44,672,081 -1.39(-11.16%)
Sep 18, 2019 12.85 12.94 12.12 12.45 12,291,209 -0.51(-3.94%)
Sep 17, 2019 12.90 13.08 12.56 12.96 9,882,632 -0.33(-2.48%)
Sep 16, 2019 12.87 13.43 12.80 13.29 7,956,982 +0.19(+1.45%)
Sep 13, 2019 13.47 13.63 13.02 13.10 9,467,500 -0.03(-0.23%)
Sep 12, 2019 13.23 13.23 12.73 13.13 13,112,070 -0.10(-0.76%)
Sep 11, 2019 12.52 13.27 12.21 13.23 16,533,181 +0.81(+6.52%)
Sep 10, 2019 12.35 12.56 12.04 12.42 11,618,930 +0.19(+1.55%)
Sep 09, 2019 11.54 12.25 11.52 12.23 14,181,072 +0.84(+7.37%)
Sep 06, 2019 11.67 11.76 11.36 11.39 7,666,100 -0.21(-1.81%)
Sep 05, 2019 11.49 11.93 11.47 11.60 11,424,232 +0.34(+3.02%)
Sep 04, 2019 10.96 11.34 10.91 11.26 11,224,413 +0.58(+5.43%)
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.