United States Steel Corp (NY: X )

22.57 USD +0.19 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 35.19 35.19 35.19 0 +1.65(+4.92%)
Mar 28, 2018 33.59 34.42 32.86 33.54 9,121,028 -0.13(-0.39%)
Mar 27, 2018 35.66 35.85 33.39 33.67 12,933,076 -1.73(-4.89%)
Mar 26, 2018 34.36 35.55 34.19 35.40 12,108,666 +1.46(+4.30%)
Mar 23, 2018 34.68 34.97 33.52 33.94 14,285,142 -0.56(-1.62%)
Mar 22, 2018 38.20 38.22 34.48 34.50 22,774,304 -4.26(-10.99%)
Mar 21, 2018 38.66 39.72 38.36 38.76 7,884,789 +0.24(+0.62%)
Mar 20, 2018 39.27 39.60 38.42 38.52 7,093,007 -0.54(-1.38%)
Mar 19, 2018 39.49 40.26 38.35 39.06 12,337,300 -0.90(-2.25%)
Mar 16, 2018 38.74 40.54 38.40 39.96 17,007,541 +1.53(+3.98%)
Mar 15, 2018 38.47 39.30 37.90 38.43 11,874,019 +0.05(+0.13%)
Mar 14, 2018 40.24 40.61 38.28 38.38 19,973,138 -1.86(-4.62%)
Mar 13, 2018 41.87 42.72 39.81 40.24 22,808,286 -3.33(-7.64%)
Mar 12, 2018 44.25 42.88 43.57 8,814,504 -0.12(-0.27%)
Mar 09, 2018 45.72 46.25 42.32 43.69 26,693,154 -0.66(-1.49%)
Mar 08, 2018 45.36 45.65 43.60 44.35 19,700,109 -1.34(-2.93%)
Mar 07, 2018 47.36 45.69 18,936,042 +1.16(+2.60%)
Mar 06, 2018 44.77 45.04 43.51 44.53 12,903,216 -0.22(-0.49%)
Mar 05, 2018 44.52 45.86 44.28 44.75 13,104,971 -0.64(-1.41%)
Mar 02, 2018 45.00 45.78 43.22 45.39 21,324,606 -0.62(-1.35%)
Mar 01, 2018 45.38 47.64 43.72 46.01 40,830,297 +2.50(+5.75%)
Feb 28, 2018 44.42 44.88 43.34 43.51 8,732,892 -0.49(-1.11%)
Feb 27, 2018 44.21 44.72 43.26 44.00 8,782,878 -0.37(-0.83%)
Feb 26, 2018 45.09 45.70 43.79 44.37 14,481,024 +0.85(+1.95%)
Feb 23, 2018 43.27 44.03 42.56 43.52 9,598,737 +0.54(+1.26%)
Feb 22, 2018 42.98 11,561,843 +0.12(+0.28%)
Feb 21, 2018 45.00 45.57 42.85 42.86 16,104,126 -1.97(-4.39%)
Feb 20, 2018 43.42 46.82 43.25 44.83 27,981,504 +0.08(+0.18%)
Feb 16, 2018 44.75 44.75 44.75 0 +5.76(+14.77%)
Feb 15, 2018 39.16 39.56 38.43 38.99 11,140,955 +0.30(+0.78%)
Feb 14, 2018 36.54 38.80 36.38 38.69 12,009,818 +1.89(+5.14%)
Feb 13, 2018 36.04 37.42 35.82 36.80 11,621,972 +0.58(+1.60%)
Feb 12, 2018 34.75 36.39 34.63 36.22 12,863,527 +1.98(+5.78%)
Feb 09, 2018 34.45 34.77 32.80 34.24 13,206,906 +0.29(+0.85%)
Feb 08, 2018 35.40 35.49 33.21 33.95 13,666,085 -1.38(-3.91%)
Feb 07, 2018 35.15 35.43 34.78 35.33 11,026,158 +0.02(+0.06%)
Feb 06, 2018 33.55 35.56 33.33 35.31 12,846,148 +0.91(+2.63%)
Feb 05, 2018 33.70 35.44 30.91 34.40 13,428,265 -0.18(-0.51%)
Feb 02, 2018 36.00 36.07 34.56 34.58 13,554,149 -2.03(-5.54%)
Feb 01, 2018 37.17 38.73 36.04 36.61 16,543,210 -0.80(-2.14%)
Jan 31, 2018 39.05 39.10 36.80 37.41 17,666,996 -1.20(-3.11%)
Jan 30, 2018 40.67 41.07 38.25 38.61 15,911,914 -2.54(-6.17%)
Jan 29, 2018 40.75 41.72 40.52 41.15 10,238,990 +0.20(+0.49%)
Jan 26, 2018 40.50 41.27 39.87 40.95 7,201,927 +0.68(+1.69%)
Jan 25, 2018 40.41 40.65 39.85 40.27 11,281,978 +0.28(+0.70%)
Jan 24, 2018 40.40 40.73 39.72 39.99 9,762,163 -0.07(-0.17%)
Jan 23, 2018 39.31 40.60 38.34 40.06 16,895,186 +0.75(+1.91%)
Jan 22, 2018 38.85 39.65 38.66 39.31 9,487,951 +0.54(+1.39%)
Jan 19, 2018 39.15 39.20 38.20 38.77 10,371,902 -0.26(-0.67%)
Jan 18, 2018 39.16 39.43 38.69 39.03 6,909,906 -0.28(-0.71%)
Jan 17, 2018 38.79 39.78 38.50 39.31 9,067,180 +0.64(+1.66%)
Jan 16, 2018 38.97 39.96 38.34 38.67 10,886,505 -0.47(-1.20%)
Jan 12, 2018 39.14 39.14 39.14 0 -0.38(-0.96%)
Jan 11, 2018 39.38 39.94 38.90 39.52 9,625,230 +0.32(+0.82%)
Jan 10, 2018 39.51 37.70 39.20 12,157,585 +0.79(+2.06%)
Jan 09, 2018 39.10 39.22 38.30 38.41 11,207,874 -1.01(-2.56%)
Jan 08, 2018 38.76 39.67 38.43 39.42 11,370,193 +0.93(+2.42%)
Jan 05, 2018 37.92 38.53 37.39 38.49 12,323,878 +0.62(+1.64%)
Jan 04, 2018 37.75 38.26 37.43 37.87 9,983,937 +0.38(+1.01%)
Jan 03, 2018 37.88 38.03 36.40 37.49 12,107,085 +0.07(+0.19%)
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.