United States Steel Corp (NY: X )

23.84 USD -0.31 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 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%)
Mar 01, 2019 22.55 22.93 22.01 22.30 9,883,200 -0.11(-0.49%)
Feb 28, 2019 23.74 23.74 22.36 22.41 13,485,344 -1.33(-5.60%)
Feb 27, 2019 24.02 24.44 23.68 23.74 7,926,552 -0.16(-0.67%)
Feb 26, 2019 23.75 24.24 23.60 23.90 5,678,246 -0.04(-0.17%)
Feb 25, 2019 24.25 24.34 23.77 23.94 7,108,994 -0.16(-0.66%)
Feb 22, 2019 24.26 24.47 23.85 24.10 8,442,700 -0.02(-0.08%)
Feb 21, 2019 24.42 24.74 23.88 24.12 11,182,717 +0.12(+0.50%)
Feb 20, 2019 23.39 24.19 23.30 24.00 10,867,737 +0.97(+4.21%)
Feb 19, 2019 23.01 23.56 22.76 23.03 8,678,141 +0.11(+0.48%)
Feb 15, 2019 22.80 23.32 22.73 22.92 8,098,600 +0.27(+1.19%)
Feb 14, 2019 22.52 22.83 22.31 22.65 7,054,189 -0.10(-0.44%)
Feb 13, 2019 23.00 23.12 22.36 22.75 10,046,377 -0.06(-0.26%)
Feb 12, 2019 22.75 23.11 22.61 22.81 7,723,633 +0.24(+1.06%)
Feb 11, 2019 22.00 22.76 21.90 22.57 10,003,624 +0.62(+2.82%)
Feb 08, 2019 22.41 22.64 21.51 21.95 10,586,000 -0.62(-2.75%)
Feb 07, 2019 22.97 23.28 22.41 22.57 9,424,427 -0.60(-2.59%)
Feb 06, 2019 22.99 23.49 22.87 23.17 10,241,626 +0.08(+0.35%)
Feb 05, 2019 22.75 23.23 22.51 23.09 10,961,507 +0.42(+1.85%)
Feb 04, 2019 21.88 22.88 21.74 22.67 13,513,216 +0.63(+2.86%)
Feb 01, 2019 22.32 22.60 21.61 22.04 13,058,500 -0.50(-2.22%)
Jan 31, 2019 20.51 22.86 19.95 22.54 32,865,772 +0.32(+1.44%)
Jan 30, 2019 21.55 22.81 21.54 22.22 16,304,395 +0.91(+4.27%)
Jan 29, 2019 22.01 22.25 21.08 21.31 13,136,337 -0.40(-1.84%)
Jan 28, 2019 21.69 21.78 20.98 21.71 13,083,395 +0.07(+0.32%)
Jan 25, 2019 21.16 21.73 20.98 21.64 12,637,600 +0.93(+4.49%)
Jan 24, 2019 20.47 20.92 20.36 20.71 7,979,104 +0.08(+0.39%)
Jan 23, 2019 21.00 21.05 20.31 20.63 5,980,961 -0.24(-1.15%)
Jan 22, 2019 21.12 21.15 20.38 20.87 10,288,931 -0.63(-2.93%)
Jan 18, 2019 21.25 21.74 20.97 21.50 8,169,100 +0.28(+1.32%)
Jan 17, 2019 20.60 21.53 20.52 21.22 10,809,046 +0.59(+2.86%)
Jan 16, 2019 20.30 20.97 20.29 20.63 8,013,632 +0.44(+2.18%)
Jan 15, 2019 20.86 21.10 19.93 20.19 9,182,900 -0.63(-3.03%)
Jan 14, 2019 20.78 21.25 20.50 20.82 6,600,880 -0.22(-1.05%)
Jan 11, 2019 20.84 21.08 20.51 21.04 8,024,200 +0.05(+0.24%)
Jan 10, 2019 20.59 21.15 20.42 20.99 7,287,193 +0.15(+0.72%)
Jan 09, 2019 20.94 21.00 20.15 20.84 9,684,551 +0.14(+0.68%)
Jan 08, 2019 20.57 21.20 20.36 20.70 8,280,807 +0.25(+1.22%)
Jan 07, 2019 20.93 21.00 20.16 20.45 12,316,779 +0.11(+0.54%)
Jan 04, 2019 18.84 20.54 18.78 20.34 10,737,700 +1.86(+10.06%)
Jan 03, 2019 18.38 18.92 18.27 18.48 8,271,701 -0.03(-0.16%)
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.