United States Steel Corp (NY: X )

26.58 +0.89 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 19.62 19.84 19.38 19.49 6,855,100 +0.11(+0.57%)
Mar 28, 2019 19.17 19.44 19.02 19.38 5,982,231 +0.23(+1.20%)
Mar 27, 2019 19.20 19.26 18.84 19.15 7,218,877 -0.07(-0.36%)
Mar 26, 2019 19.51 19.73 19.01 19.22 7,455,909 +0.12(+0.63%)
Mar 25, 2019 19.09 19.50 18.76 19.10 7,281,408 +0.01(+0.05%)
Mar 22, 2019 19.97 20.14 18.98 19.09 15,197,000 -1.21(-5.96%)
Mar 21, 2019 19.60 20.54 19.55 20.30 8,435,454 +0.52(+2.63%)
Mar 20, 2019 20.00 20.03 19.29 19.78 10,229,126 -0.20(-1.00%)
Mar 19, 2019 19.97 20.44 19.85 19.98 9,177,012 +0.19(+0.96%)
Mar 18, 2019 19.77 20.14 19.72 19.79 8,051,298 +0.13(+0.66%)
Mar 15, 2019 19.74 20.04 19.57 19.66 7,139,600 -0.12(-0.61%)
Mar 14, 2019 20.20 20.26 19.70 19.78 7,051,662 -0.58(-2.85%)
Mar 13, 2019 20.55 20.66 20.28 20.36 6,957,817 -0.06(-0.29%)
Mar 12, 2019 20.21 20.75 20.03 20.42 7,892,829 +0.41(+2.05%)
Mar 11, 2019 19.38 20.03 19.19 20.01 8,711,820 +0.76(+3.95%)
Mar 08, 2019 19.50 19.60 19.06 19.25 9,836,600 -0.75(-3.75%)
Mar 07, 2019 20.44 20.46 19.87 20.00 8,853,128 -0.58(-2.82%)
Mar 06, 2019 21.90 21.92 20.50 20.58 11,272,455 -1.32(-6.03%)
Mar 05, 2019 22.13 22.23 21.81 21.90 7,158,859 -0.34(-1.53%)
Mar 04, 2019 22.35 22.58 21.82 22.24 8,964,810 -0.06(-0.27%)
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.