United States Steel Corp (NY: X )

26.98 +0.46 (+1.73%)
Streaming Delayed Price Updated: 3:22 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 15.54 15.54 15.05 15.17 9,146,846 -0.19(-1.27%)
Apr 29, 2019 15.32 15.40 15.13 15.36 8,544,773 +0.13(+0.83%)
Apr 26, 2019 15.07 15.38 15.06 15.24 7,730,152 -0.01(-0.06%)
Apr 25, 2019 15.70 15.74 15.09 15.25 10,210,413 -0.41(-2.61%)
Apr 24, 2019 15.68 15.75 15.50 15.66 8,689,852 -0.03(-0.19%)
Apr 23, 2019 15.66 15.96 15.57 15.68 11,884,873 +0.02(+0.12%)
Apr 22, 2019 15.94 16.02 15.43 15.67 10,297,980 -0.30(-1.89%)
Apr 18, 2019 16.18 16.45 15.83 15.97 12,226,716 -0.23(-1.44%)
Apr 17, 2019 16.43 16.94 16.20 16.20 13,889,397 -0.10(-0.60%)
Apr 16, 2019 16.19 16.45 16.09 16.30 6,879,941 +0.05(+0.30%)
Apr 15, 2019 16.24 16.61 16.16 16.25 8,296,014 -0.03(-0.18%)
Apr 12, 2019 16.41 16.56 16.04 16.28 9,974,938 +0.05(+0.30%)
Apr 11, 2019 16.35 16.72 16.11 16.23 17,435,404 -0.54(-3.25%)
Apr 10, 2019 17.28 17.29 16.65 16.77 21,253,442 -0.51(-2.93%)
Apr 09, 2019 18.30 18.61 17.21 17.28 28,246,864 -1.92(-9.98%)
Apr 08, 2019 19.30 19.42 19.00 19.19 7,176,121 -0.10(-0.50%)
Apr 05, 2019 19.51 19.69 19.18 19.29 9,418,678 -0.11(-0.55%)
Apr 04, 2019 19.45 19.58 19.18 19.40 6,303,529 -0.09(-0.45%)
Apr 03, 2019 19.70 19.96 19.36 19.49 8,879,835 +0.11(+0.55%)
Apr 02, 2019 19.59 19.76 19.33 19.38 7,485,761 -0.21(-1.09%)
Apr 01, 2019 19.40 19.85 19.26 19.59 9,871,033 +0.64(+3.39%)
Mar 29, 2019 19.08 19.29 18.84 18.95 7,049,765 +0.11(+0.57%)
Mar 28, 2019 18.64 18.90 18.49 18.84 6,152,109 +0.22(+1.20%)
Mar 27, 2019 18.67 18.73 18.32 18.62 7,423,872 -0.07(-0.36%)
Mar 26, 2019 18.97 19.18 18.49 18.69 7,667,635 +0.12(+0.63%)
Mar 25, 2019 18.56 18.96 18.24 18.57 7,488,179 +0.01(+0.05%)
Mar 22, 2019 19.42 19.58 18.46 18.56 15,628,551 -1.18(-5.96%)
Mar 21, 2019 19.06 19.97 19.01 19.74 8,674,997 +0.51(+2.63%)
Mar 20, 2019 19.45 19.48 18.76 19.23 10,519,604 -0.19(-1.00%)
Mar 19, 2019 19.42 19.88 19.30 19.43 9,437,613 +0.18(+0.96%)
Mar 18, 2019 19.22 19.58 19.18 19.24 8,279,931 +0.13(+0.66%)
Mar 15, 2019 19.19 19.49 19.02 19.12 7,342,344 -0.12(-0.61%)
Mar 14, 2019 19.64 19.70 19.16 19.23 7,251,909 -0.56(-2.85%)
Mar 13, 2019 19.98 20.09 19.72 19.80 7,155,399 -0.06(-0.29%)
Mar 12, 2019 19.65 20.18 19.48 19.86 8,116,962 +0.40(+2.05%)
Mar 11, 2019 18.84 19.48 18.66 19.46 8,959,211 +0.74(+3.95%)
Mar 08, 2019 18.96 19.06 18.53 18.72 10,115,931 -0.73(-3.75%)
Mar 07, 2019 19.88 19.89 19.32 19.45 9,104,531 -0.56(-2.82%)
Mar 06, 2019 21.30 21.31 19.93 20.01 11,592,560 -1.28(-6.03%)
Mar 05, 2019 21.52 21.62 21.21 21.30 7,362,150 -0.33(-1.53%)
Mar 04, 2019 21.73 21.96 21.22 21.63 9,219,385 -0.06(-0.27%)
Mar 01, 2019 21.93 22.30 21.40 21.68 10,163,854 -0.11(-0.49%)
Feb 28, 2019 23.08 23.08 21.74 21.79 13,868,289 -1.29(-5.60%)
Feb 27, 2019 23.36 23.77 23.03 23.08 8,151,643 -0.16(-0.67%)
Feb 26, 2019 23.09 23.57 22.95 23.24 5,839,492 -0.04(-0.17%)
Feb 25, 2019 23.58 23.67 23.11 23.28 7,310,869 -0.16(-0.66%)
Feb 22, 2019 23.59 23.79 23.19 23.43 8,682,448 -0.02(-0.08%)
Feb 21, 2019 23.75 24.06 23.22 23.45 11,500,274 +0.12(+0.50%)
Feb 20, 2019 22.74 23.52 22.66 23.34 11,176,349 +0.94(+4.21%)
Feb 19, 2019 22.37 22.91 22.13 22.39 8,924,575 +0.11(+0.48%)
Feb 15, 2019 22.17 22.68 22.10 22.29 8,328,577 +0.26(+1.19%)
Feb 14, 2019 21.90 22.20 21.69 22.02 7,254,507 -0.10(-0.44%)
Feb 13, 2019 22.36 22.48 21.74 22.12 10,331,665 -0.06(-0.26%)
Feb 12, 2019 22.12 22.47 21.99 22.18 7,942,962 +0.28(+1.29%)
Feb 11, 2019 21.35 22.08 21.25 21.90 10,310,539 +0.60(+2.82%)
Feb 08, 2019 21.74 21.97 20.87 21.30 10,910,783 -0.60(-2.75%)
Feb 07, 2019 22.29 22.59 21.74 21.90 9,713,572 -0.58(-2.59%)
Feb 06, 2019 22.31 22.79 22.19 22.48 10,555,843 +0.08(+0.35%)
Feb 05, 2019 22.07 22.54 21.84 22.40 11,297,811 +0.41(+1.85%)
Feb 04, 2019 21.23 22.20 21.09 22.00 13,927,807 +0.61(+2.86%)
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.