United States Steel Corp (NY: X )

26.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.56 25.39 24.45 24.89 6,928,207 +0.17(+0.69%)
Oct 30, 2013 24.98 25.28 24.27 24.72 13,224,997 -0.75(-2.94%)
Oct 29, 2013 23.01 25.71 22.84 25.47 16,451,609 +2.05(+8.75%)
Oct 28, 2013 23.48 23.65 23.06 23.42 5,987,758 -0.07(-0.30%)
Oct 25, 2013 23.66 23.81 23.31 23.49 4,361,347 -0.23(-0.97%)
Oct 24, 2013 23.17 23.76 22.96 23.72 6,094,268 +0.77(+3.36%)
Oct 23, 2013 23.16 23.16 22.66 22.95 7,070,181 -0.54(-2.30%)
Oct 22, 2013 23.92 24.12 23.36 23.49 8,142,230 -0.52(-2.17%)
Oct 21, 2013 24.06 24.44 23.86 24.01 5,971,255 +0.03(+0.13%)
Oct 18, 2013 23.83 24.00 23.57 23.98 5,965,940 +0.32(+1.35%)
Oct 17, 2013 23.27 24.22 23.19 23.66 9,573,571 +0.38(+1.63%)
Oct 16, 2013 23.45 23.74 23.17 23.28 8,222,698 -0.24(-1.02%)
Oct 15, 2013 22.40 23.74 22.40 23.52 14,742,451 +1.18(+5.28%)
Oct 14, 2013 21.74 22.43 21.68 22.34 5,128,353 +0.37(+1.68%)
Oct 11, 2013 21.85 22.21 21.65 21.97 5,615,937 +0.07(+0.32%)
Oct 10, 2013 21.44 22.11 21.37 21.90 6,993,277 +0.73(+3.45%)
Oct 09, 2013 21.04 21.37 20.76 21.17 5,060,518 +0.23(+1.10%)
Oct 08, 2013 21.53 21.70 20.82 20.94 5,281,176 -0.55(-2.56%)
Oct 07, 2013 21.23 21.86 21.16 21.49 4,106,207 -0.01(-0.05%)
Oct 04, 2013 21.21 21.65 21.21 21.50 5,619,731 +0.20(+0.94%)
Oct 03, 2013 21.68 21.83 21.08 21.30 5,642,839 -0.33(-1.53%)
Oct 02, 2013 20.98 21.68 20.86 21.63 8,101,908 +0.62(+2.95%)
Oct 01, 2013 20.57 21.30 20.44 21.01 6,802,843 +0.42(+2.04%)
Sep 30, 2013 20.11 20.77 20.00 20.59 6,503,887 +0.15(+0.73%)
Sep 27, 2013 20.53 20.68 20.12 20.44 8,269,523 -0.66(-3.13%)
Sep 26, 2013 21.18 21.22 20.76 21.10 6,084,537 +0.04(+0.19%)
Sep 25, 2013 20.83 21.40 20.80 21.06 8,688,173 +0.29(+1.40%)
Sep 24, 2013 20.53 21.16 20.46 20.77 5,166,610 +0.22(+1.07%)
Sep 23, 2013 20.54 20.89 20.41 20.55 5,313,751 +0.03(+0.15%)
Sep 20, 2013 21.12 21.12 20.12 20.52 10,288,825 -0.65(-3.07%)
Sep 19, 2013 21.20 21.68 21.01 21.17 8,800,040 +0.12(+0.57%)
Sep 18, 2013 20.45 21.18 20.33 21.05 9,890,604 +0.54(+2.63%)
Sep 17, 2013 20.25 20.87 20.11 20.51 7,409,719 +0.52(+2.60%)
Sep 16, 2013 20.27 20.32 19.94 19.99 5,154,307 +0.12(+0.60%)
Sep 13, 2013 20.11 20.18 19.68 19.87 6,888,998 -0.31(-1.54%)
Sep 12, 2013 20.36 20.42 19.91 20.18 5,933,896 -0.28(-1.37%)
Sep 11, 2013 20.05 20.58 19.96 20.46 13,382,164 +0.44(+2.20%)
Sep 10, 2013 19.77 20.04 19.45 20.02 8,093,194 +0.49(+2.51%)
Sep 09, 2013 19.04 19.62 18.99 19.53 7,603,274 +0.66(+3.50%)
Sep 06, 2013 18.70 19.18 18.65 18.87 6,491,335 +0.15(+0.80%)
Sep 05, 2013 18.34 18.83 18.31 18.72 5,345,301 +0.35(+1.91%)
Sep 04, 2013 18.16 18.43 18.08 18.37 3,944,416 +0.17(+0.93%)
Sep 03, 2013 18.31 18.48 18.02 18.20 4,972,533 +0.30(+1.68%)
Aug 30, 2013 17.89 18.06 17.80 17.90 3,395,495 +0.05(+0.28%)
Aug 29, 2013 17.95 18.14 17.80 17.85 3,829,727 -0.10(-0.56%)
Aug 28, 2013 17.99 18.33 17.89 17.95 4,553,637 -0.10(-0.55%)
Aug 27, 2013 18.30 18.37 17.97 18.05 5,776,231 -0.64(-3.42%)
Aug 26, 2013 18.73 18.98 18.56 18.69 4,667,105 +0.02(+0.11%)
Aug 23, 2013 18.43 18.88 18.41 18.67 4,685,795 +0.32(+1.74%)
Aug 22, 2013 18.05 18.52 18.05 18.35 4,066,086 +0.50(+2.80%)
Aug 21, 2013 18.00 18.28 17.73 17.85 4,170,069 -0.28(-1.54%)
Aug 20, 2013 18.00 18.31 17.90 18.13 3,927,737 +0.14(+0.78%)
Aug 19, 2013 18.75 18.80 17.93 17.99 7,131,451 -0.83(-4.41%)
Aug 16, 2013 19.10 19.50 18.62 18.82 10,250,579 -0.07(-0.37%)
Aug 15, 2013 18.77 19.09 18.37 18.89 6,782,393 -0.14(-0.74%)
Aug 14, 2013 18.97 19.41 18.66 19.03 5,118,080 +0.28(+1.49%)
Aug 13, 2013 19.37 19.40 18.73 18.75 5,937,811 -0.45(-2.34%)
Aug 12, 2013 18.93 19.47 18.85 19.20 9,245,770 +0.35(+1.86%)
Aug 09, 2013 18.27 19.06 18.26 18.85 10,149,027 +0.76(+4.20%)
Aug 08, 2013 17.53 18.21 17.50 18.09 9,083,866 +0.90(+5.24%)
Aug 07, 2013 17.10 17.43 16.86 17.19 5,888,661 +0.02(+0.12%)
Aug 06, 2013 17.48 17.53 17.11 17.17 5,322,393 -0.37(-2.11%)
Aug 05, 2013 17.45 17.88 17.31 17.54 4,746,872 +0.10(+0.57%)
Aug 02, 2013 17.41 17.65 17.23 17.44 3,940,276 +0.09(+0.52%)
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.