United States Steel Corp (NY: X )

21.85 USD -0.03 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.82 12.06 11.67 11.82 15,490,000 -0.39(-3.19%)
May 30, 2019 12.51 12.61 12.04 12.21 21,117,150 -0.65(-5.05%)
May 29, 2019 13.04 13.15 12.64 12.86 13,461,152 -0.40(-3.02%)
May 28, 2019 13.63 13.67 13.16 13.26 9,145,175 -0.37(-2.71%)
May 24, 2019 13.81 13.89 13.50 13.63 8,599,000 -0.07(-0.51%)
May 23, 2019 13.83 13.90 13.31 13.70 15,359,789 -0.55(-3.86%)
May 22, 2019 14.80 14.85 13.92 14.25 17,221,467 -0.65(-4.36%)
May 21, 2019 14.30 15.02 14.28 14.90 10,037,888 +0.64(+4.49%)
May 20, 2019 14.44 14.57 14.13 14.26 8,467,941 -0.33(-2.26%)
May 17, 2019 14.66 14.83 14.42 14.59 12,975,200 -0.27(-1.82%)
May 16, 2019 15.17 15.22 14.82 14.86 8,810,833 -0.20(-1.33%)
May 15, 2019 14.77 15.08 14.63 15.06 10,146,855 -0.05(-0.33%)
May 14, 2019 14.88 15.22 14.65 15.11 10,662,025 +0.39(+2.65%)
May 13, 2019 15.08 15.16 14.41 14.72 17,777,691 -0.94(-6.00%)
May 10, 2019 15.80 15.97 15.39 15.66 11,507,300 -0.14(-0.89%)
May 09, 2019 15.27 15.89 15.07 15.80 14,319,094 +0.40(+2.60%)
May 08, 2019 15.52 15.78 15.18 15.40 19,989,789 -1.01(-6.15%)
May 07, 2019 16.45 16.93 16.00 16.41 16,484,736 -0.22(-1.32%)
May 06, 2019 16.55 16.86 16.21 16.63 21,707,208 -0.25(-1.48%)
May 03, 2019 15.06 16.99 14.88 16.88 43,786,600 +2.49(+17.30%)
May 02, 2019 14.72 14.84 14.16 14.39 25,851,342 -0.88(-5.76%)
May 01, 2019 15.61 15.78 15.27 15.27 8,273,283 -0.33(-2.12%)
Apr 30, 2019 15.98 15.98 15.48 15.60 8,894,274 -0.20(-1.27%)
Apr 29, 2019 15.75 15.84 15.56 15.80 8,308,826 +0.13(+0.83%)
Apr 26, 2019 15.50 15.82 15.49 15.67 7,516,700 -0.01(-0.06%)
Apr 25, 2019 16.15 16.19 15.52 15.68 9,928,473 -0.42(-2.61%)
Apr 24, 2019 16.13 16.20 15.94 16.10 8,449,899 -0.03(-0.19%)
Apr 23, 2019 16.10 16.41 16.01 16.13 11,556,696 +0.02(+0.12%)
Apr 22, 2019 16.39 16.48 15.87 16.11 10,013,622 -0.31(-1.89%)
Apr 18, 2019 16.64 16.92 16.28 16.42 11,889,100 -0.24(-1.44%)
Apr 17, 2019 16.90 17.42 16.66 16.66 13,505,869 -0.10(-0.60%)
Apr 16, 2019 16.65 16.92 16.55 16.76 6,689,966 +0.05(+0.30%)
Apr 15, 2019 16.70 17.08 16.62 16.71 8,066,937 -0.03(-0.18%)
Apr 12, 2019 16.88 17.03 16.50 16.74 9,699,500 +0.05(+0.30%)
Apr 11, 2019 16.81 17.19 16.57 16.69 16,953,959 -0.56(-3.25%)
Apr 10, 2019 17.77 17.78 17.12 17.25 20,666,573 -0.52(-2.93%)
Apr 09, 2019 18.82 19.14 17.70 17.77 27,466,884 -1.97(-9.98%)
Apr 08, 2019 19.85 19.97 19.54 19.74 6,977,967 -0.10(-0.50%)
Apr 05, 2019 20.06 20.25 19.72 19.84 9,158,600 -0.11(-0.55%)
Apr 04, 2019 20.00 20.14 19.72 19.95 6,129,470 -0.09(-0.45%)
Apr 03, 2019 20.26 20.53 19.91 20.04 8,634,636 +0.11(+0.55%)
Apr 02, 2019 20.15 20.32 19.88 19.93 7,279,057 -0.22(-1.09%)
Apr 01, 2019 19.95 20.41 19.81 20.15 9,598,464 +0.66(+3.39%)
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.