United States Steel Corp (NY: X )

23.59 USD +0.07 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.52 23.87 21.44 23.01 24,454,700 +0.51(+2.27%)
Apr 29, 2021 23.77 23.80 22.37 22.50 18,227,367 -0.77(-3.31%)
Apr 28, 2021 23.31 23.75 23.02 23.27 13,522,749 -0.51(-2.14%)
Apr 27, 2021 24.35 24.88 23.58 23.78 19,500,313 -0.97(-3.92%)
Apr 26, 2021 23.98 24.96 23.88 24.75 20,654,446 +1.04(+4.39%)
Apr 23, 2021 22.77 23.86 22.35 23.71 21,505,100 +1.44(+6.47%)
Apr 22, 2021 22.48 22.89 21.85 22.27 17,994,252 -0.14(-0.62%)
Apr 21, 2021 21.12 22.48 20.66 22.41 15,439,172 +0.94(+4.38%)
Apr 20, 2021 22.80 22.90 21.04 21.47 18,445,234 -1.37(-6.00%)
Apr 19, 2021 22.56 23.93 22.46 22.84 24,625,200 +0.17(+0.75%)
Apr 16, 2021 22.40 22.84 21.88 22.67 15,501,000 +0.52(+2.35%)
Apr 15, 2021 23.32 23.55 21.67 22.15 23,494,974 -0.72(-3.15%)
Apr 14, 2021 21.61 23.44 21.56 22.87 25,549,644 +1.55(+7.27%)
Apr 13, 2021 21.29 21.89 20.92 21.32 16,969,820 +0.09(+0.42%)
Apr 12, 2021 22.00 22.10 20.90 21.23 17,926,469 -0.79(-3.59%)
Apr 09, 2021 22.79 23.19 21.93 22.02 16,318,600 -0.70(-3.08%)
Apr 08, 2021 23.53 23.58 21.95 22.72 24,773,936 -0.90(-3.81%)
Apr 07, 2021 24.42 24.60 23.54 23.62 14,102,893 -0.41(-1.71%)
Apr 06, 2021 24.56 24.88 23.54 24.03 18,334,453 -0.60(-2.44%)
Apr 05, 2021 25.50 26.44 24.62 24.63 19,972,687 -0.37(-1.48%)
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.