United States Steel Corp (NY: X )

25.50 USD -0.22 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 23.40 23.73 23.06 23.49 15,346,055 +0.51(+2.22%)
Jul 28, 2017 24.48 24.50 22.79 22.98 34,741,877 -2.02(-8.08%)
Jul 27, 2017 26.00 26.18 24.72 25.00 21,437,478 -1.20(-4.58%)
Jul 26, 2017 26.55 27.44 25.68 26.20 48,764,445 +1.76(+7.20%)
Jul 25, 2017 24.22 25.09 24.18 24.44 24,419,828 +0.64(+2.69%)
Jul 24, 2017 23.80 23.89 23.19 23.80 12,765,872 +0.12(+0.51%)
Jul 21, 2017 23.94 24.15 23.64 23.68 12,411,048 -0.47(-1.95%)
Jul 20, 2017 24.42 24.48 23.93 24.15 14,533,921 -0.32(-1.31%)
Jul 19, 2017 23.44 24.50 23.18 24.47 19,636,793 +1.13(+4.84%)
Jul 18, 2017 23.26 23.60 22.91 23.34 12,854,507 -0.01(-0.04%)
Jul 17, 2017 23.51 23.65 23.14 23.35 13,322,450 +0.14(+0.60%)
Jul 14, 2017 23.79 23.84 23.16 23.21 16,191,490 -0.50(-2.11%)
Jul 13, 2017 23.25 24.10 22.46 23.71 30,105,208 +0.86(+3.76%)
Jul 12, 2017 22.59 22.93 22.47 22.85 11,915,288 +0.54(+2.42%)
Jul 11, 2017 22.13 22.45 21.94 22.31 12,562,069 +0.45(+2.06%)
Jul 10, 2017 21.17 22.29 20.89 21.86 14,192,513 +0.41(+1.91%)
Jul 07, 2017 21.99 22.10 20.67 21.45 20,738,888 -0.54(-2.46%)
Jul 06, 2017 22.01 22.56 21.90 21.99 9,882,864 -0.24(-1.08%)
Jul 05, 2017 22.45 22.54 21.73 22.23 16,254,205 -0.17(-0.76%)
Jul 03, 2017 22.17 22.54 21.90 22.40 9,754,146 +0.26(+1.17%)
Jun 30, 2017 23.10 23.24 22.09 22.14 21,182,179 -0.41(-1.82%)
Jun 29, 2017 22.91 23.25 22.33 22.55 19,341,548 -0.02(-0.09%)
Jun 28, 2017 21.98 22.77 21.70 22.57 19,856,281 +1.00(+4.64%)
Jun 27, 2017 22.05 22.52 21.53 21.57 17,155,779 -0.23(-1.06%)
Jun 26, 2017 22.49 22.61 21.47 21.80 22,774,374 -0.45(-2.02%)
Jun 23, 2017 21.47 22.52 21.23 22.25 23,817,291 +1.18(+5.60%)
Jun 22, 2017 21.21 21.47 20.79 21.07 15,207,414 +0.00(+0.00%)
Jun 21, 2017 21.32 21.75 20.83 21.07 16,690,004 -0.01(-0.05%)
Jun 20, 2017 20.71 21.22 20.42 21.08 13,489,659 +0.28(+1.35%)
Jun 19, 2017 20.66 21.27 20.61 20.80 20,565,714 +0.64(+3.17%)
Jun 16, 2017 20.30 20.85 20.02 20.16 15,679,541 -0.21(-1.03%)
Jun 15, 2017 20.16 20.59 19.76 20.37 21,343,952 -0.31(-1.50%)
Jun 14, 2017 21.70 21.84 20.26 20.68 24,935,499 -1.20(-5.48%)
Jun 13, 2017 22.01 22.33 21.75 21.88 17,542,590 +0.00(+0.00%)
Jun 12, 2017 21.86 22.74 21.72 21.88 20,058,649 +0.06(+0.27%)
Jun 09, 2017 22.11 22.65 21.52 21.82 25,647,741 -0.03(-0.14%)
Jun 08, 2017 20.82 22.28 20.64 21.85 30,673,168 +0.98(+4.70%)
Jun 07, 2017 21.00 21.08 19.99 20.87 33,286,155 +0.58(+2.86%)
Jun 06, 2017 20.86 20.90 20.09 20.29 17,025,795 -0.72(-3.43%)
Jun 05, 2017 20.20 21.29 20.15 21.01 17,449,794 +0.75(+3.70%)
Jun 02, 2017 20.47 20.55 20.03 20.26 11,847,891 -0.24(-1.17%)
Jun 01, 2017 21.05 21.58 20.32 20.50 30,375,435 -0.35(-1.68%)
May 31, 2017 20.53 21.46 19.91 20.85 30,144,220 +0.08(+0.39%)
May 30, 2017 19.67 20.89 19.52 20.77 18,726,324 +1.03(+5.22%)
May 26, 2017 20.18 20.27 19.67 19.74 15,744,254 -0.51(-2.52%)
May 25, 2017 20.77 21.32 20.13 20.25 19,729,496 -0.30(-1.46%)
May 24, 2017 20.96 21.93 20.43 20.55 47,557,867 +0.17(+0.83%)
May 23, 2017 19.45 20.66 19.22 20.38 20,981,745 +0.91(+4.67%)
May 22, 2017 19.89 19.93 19.20 19.47 11,370,725 -0.12(-0.61%)
May 19, 2017 19.50 20.05 19.41 19.59 14,475,798 +0.42(+2.19%)
May 18, 2017 19.04 19.59 18.55 19.17 18,683,864 -0.09(-0.47%)
May 17, 2017 20.20 19.95 19.20 19.26 16,497,995 -0.94(-4.65%)
May 16, 2017 20.20 20.36 19.81 20.20 12,120,026 +0.06(+0.30%)
May 15, 2017 20.28 20.62 20.07 20.14 12,391,503 +0.10(+0.50%)
May 12, 2017 20.28 20.46 19.81 20.04 18,698,405 -0.36(-1.76%)
May 11, 2017 21.15 21.19 20.28 20.40 16,899,812 -0.57(-2.72%)
May 10, 2017 20.46 21.47 20.06 20.97 29,731,118 +0.18(+0.87%)
May 09, 2017 21.36 21.48 20.69 20.79 14,345,741 -0.53(-2.49%)
May 08, 2017 21.20 21.40 21.04 21.32 10,665,935 -0.17(-0.79%)
May 05, 2017 21.44 21.72 21.04 21.49 16,817,845 +0.21(+0.99%)
May 04, 2017 20.95 21.49 20.77 21.28 18,188,389 -0.09(-0.42%)
May 03, 2017 21.90 21.96 20.90 21.37 19,259,000 -0.60(-2.73%)
May 02, 2017 21.84 22.23 21.62 21.97 16,627,119 +0.03(+0.14%)
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.