United States Steel Corp (NY: X )

26.55 USD +0.60 (+2.31%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 23.51 24.36 23.49 24.02 11,938,619 +0.35(+1.48%)
Apr 29, 2015 24.73 25.48 23.46 23.67 25,345,568 -3.11(-11.61%)
Apr 28, 2015 26.34 27.25 26.12 26.78 12,562,774 +0.52(+1.98%)
Apr 27, 2015 26.95 27.41 26.19 26.26 7,647,253 -0.52(-1.94%)
Apr 24, 2015 27.27 27.62 26.59 26.78 5,883,021 -0.17(-0.63%)
Apr 23, 2015 25.95 27.25 25.52 26.95 8,065,646 +1.17(+4.54%)
Apr 22, 2015 26.03 26.15 25.59 25.78 5,365,222 -0.07(-0.27%)
Apr 21, 2015 25.40 26.38 25.16 25.85 7,730,749 +0.30(+1.17%)
Apr 20, 2015 25.49 25.91 25.07 25.55 5,866,074 +0.13(+0.51%)
Apr 17, 2015 25.76 25.98 25.31 25.42 8,215,850 -0.73(-2.79%)
Apr 16, 2015 27.38 27.40 26.11 26.15 10,890,819 -1.18(-4.32%)
Apr 15, 2015 26.08 27.68 25.93 27.33 11,716,911 +1.43(+5.52%)
Apr 14, 2015 25.21 25.95 24.90 25.90 7,547,863 +1.04(+4.18%)
Apr 13, 2015 24.68 25.05 24.40 24.86 4,900,766 +0.14(+0.57%)
Apr 10, 2015 24.91 25.17 24.50 24.72 4,612,754 -0.40(-1.59%)
Apr 09, 2015 24.20 25.33 24.05 25.12 7,417,864 +0.90(+3.72%)
Apr 08, 2015 24.98 25.35 24.19 24.22 5,625,985 -0.43(-1.74%)
Apr 07, 2015 24.66 24.89 24.10 24.65 7,532,206 +0.15(+0.61%)
Apr 06, 2015 24.60 24.76 24.03 24.50 6,561,909 -0.16(-0.65%)
Apr 02, 2015 23.67 24.66 24.66 24.66 5,467,000 +0.81(+3.40%)
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.