United States Steel Corp (NY: X )

27.20 +0.93 (+3.54%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.66 20.10 17.45 17.55 22,919,854 -0.96(-5.18%)
Jan 28, 2021 18.71 19.36 18.49 18.50 18,268,596 +0.35(+1.90%)
Jan 27, 2021 17.29 18.92 16.75 18.16 20,189,372 +0.24(+1.32%)
Jan 26, 2021 18.95 19.16 17.75 17.92 15,154,805 -0.88(-4.68%)
Jan 25, 2021 19.02 19.09 18.15 18.80 17,298,840 +0.12(+0.63%)
Jan 22, 2021 18.35 18.96 18.05 18.68 15,707,913 -0.32(-1.66%)
Jan 21, 2021 20.14 20.35 18.92 19.00 16,834,576 -1.31(-6.47%)
Jan 20, 2021 21.47 21.83 20.18 20.31 12,779,965 -0.74(-3.52%)
Jan 19, 2021 21.35 21.81 20.95 21.05 12,198,705 +0.42(+2.06%)
Jan 15, 2021 21.22 21.42 20.13 20.63 20,250,260 -1.24(-5.69%)
Jan 14, 2021 22.72 23.21 21.78 21.87 15,746,826 -0.45(-2.04%)
Jan 13, 2021 23.46 23.75 21.90 22.33 17,799,336 -1.24(-5.28%)
Jan 12, 2021 22.68 24.41 22.49 23.57 22,451,772 +1.08(+4.79%)
Jan 11, 2021 21.34 23.19 21.21 22.49 18,001,254 +0.47(+2.15%)
Jan 08, 2021 21.08 23.00 20.69 22.02 27,937,956 +1.82(+9.00%)
Jan 07, 2021 21.41 22.15 19.91 20.20 25,602,868 -0.86(-4.08%)
Jan 06, 2021 18.51 21.57 18.35 21.06 37,172,636 +3.08(+17.14%)
Jan 05, 2021 16.91 18.50 16.86 17.98 17,025,148 +1.05(+6.18%)
Jan 04, 2021 17.03 17.44 16.66 16.93 11,702,767 +0.37(+2.21%)
Dec 31, 2020 16.57 16.57 16.57 9,134,373 -0.07(-0.42%)
Dec 30, 2020 16.27 17.02 16.16 16.64 9,134,373 +0.40(+2.43%)
Dec 29, 2020 16.08 16.44 15.69 16.24 9,103,629 +0.13(+0.80%)
Dec 28, 2020 16.78 16.88 16.02 16.11 9,674,003 -0.47(-2.86%)
Dec 24, 2020 16.81 16.91 16.47 16.59 4,477,563 -0.08(-0.47%)
Dec 23, 2020 16.79 17.47 16.66 16.67 9,973,002 -0.01(-0.06%)
Dec 22, 2020 17.30 17.30 16.57 16.68 8,631,686 -0.49(-2.88%)
Dec 21, 2020 16.16 17.36 16.06 17.17 11,406,395 +0.50(+3.02%)
Dec 18, 2020 18.02 18.02 16.59 16.67 23,639,256 -1.67(-9.11%)
Dec 17, 2020 18.35 18.45 17.99 18.34 8,615,911 +0.19(+1.03%)
Dec 16, 2020 17.78 18.28 17.60 18.15 9,694,210 +0.44(+2.51%)
Dec 15, 2020 17.40 17.81 16.82 17.70 11,110,942 +0.65(+3.82%)
Dec 14, 2020 18.38 18.60 17.03 17.05 14,891,928 -1.04(-5.73%)
Dec 11, 2020 18.28 18.43 17.12 18.09 18,394,410 -0.53(-2.86%)
Dec 10, 2020 17.72 18.78 17.55 18.62 15,319,864 +0.59(+3.29%)
Dec 09, 2020 19.51 19.76 17.80 18.03 30,457,832 -1.21(-6.27%)
Dec 08, 2020 17.37 19.34 17.07 19.23 33,969,108 +2.25(+13.26%)
Dec 07, 2020 16.40 17.59 16.22 16.98 17,342,174 +0.49(+3.00%)
Dec 04, 2020 15.30 16.76 15.26 16.49 17,847,596 +1.45(+9.66%)
Dec 03, 2020 15.63 15.66 14.92 15.04 11,874,077 -0.35(-2.25%)
Dec 02, 2020 14.80 15.51 14.47 15.38 12,069,058 +0.50(+3.39%)
Dec 01, 2020 14.50 15.66 14.46 14.88 19,661,526 +0.86(+6.13%)
Nov 30, 2020 14.28 14.41 13.96 14.02 8,880,859 -0.36(-2.47%)
Nov 27, 2020 14.42 14.70 14.08 14.37 7,888,423 +0.17(+1.18%)
Nov 25, 2020 13.83 14.32 13.51 14.21 17,191,458 +0.13(+0.91%)
Nov 24, 2020 11.85 14.15 11.82 14.08 36,869,572 +2.66(+23.27%)
Nov 23, 2020 11.04 11.49 11.04 11.42 11,413,459 +0.59(+5.47%)
Nov 20, 2020 11.02 11.11 10.81 10.83 6,608,845 -0.13(-1.17%)
Nov 19, 2020 10.79 11.01 10.59 10.96 9,365,702 +0.16(+1.46%)
Nov 18, 2020 11.02 11.41 10.79 10.80 11,381,237 -0.17(-1.53%)
Nov 17, 2020 10.85 11.07 10.62 10.97 7,451,848 +0.00(+0.00%)
Nov 16, 2020 10.76 11.10 10.64 10.97 15,533,967 +0.51(+4.91%)
Nov 13, 2020 9.978 10.51 9.928 10.45 11,516,005 +0.60(+6.12%)
Nov 12, 2020 9.958 10.24 9.760 9.849 9,092,859 -0.26(-2.54%)
Nov 11, 2020 10.27 10.37 9.978 10.11 8,668,885 -0.14(-1.35%)
Nov 10, 2020 10.44 10.60 10.10 10.24 10,172,282 -0.16(-1.52%)
Nov 09, 2020 10.47 10.87 9.840 10.40 18,691,242 +0.62(+6.36%)
Nov 06, 2020 9.622 10.12 9.593 9.780 12,101,184 +0.24(+2.48%)
Nov 05, 2020 9.119 9.790 9.109 9.543 11,735,720 +0.57(+6.38%)
Nov 04, 2020 9.592 9.592 8.842 8.971 23,423,334 -0.86(-8.73%)
Nov 03, 2020 9.869 9.968 9.691 9.829 7,854,727 +0.11(+1.12%)
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.