United States Steel Corp (NY: X )

23.27 USD -1.00 (-4.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 13.74 13.75 12.52 13.12 24,312,000 -0.81(-5.81%)
Nov 27, 2019 13.60 13.93 13.57 13.93 7,270,200 +0.30(+2.20%)
Nov 26, 2019 13.82 13.94 13.61 13.63 8,333,720 -0.16(-1.16%)
Nov 25, 2019 13.56 13.99 13.42 13.79 11,512,103 +0.33(+2.45%)
Nov 22, 2019 13.06 13.69 13.00 13.46 12,499,000 +0.58(+4.50%)
Nov 21, 2019 12.85 13.10 12.56 12.88 7,499,366 +0.10(+0.78%)
Nov 20, 2019 12.67 13.21 12.59 12.78 11,834,534 -0.05(-0.39%)
Nov 19, 2019 13.42 13.46 12.74 12.83 9,281,624 -0.45(-3.39%)
Nov 18, 2019 13.05 13.41 12.88 13.28 8,908,799 +0.20(+1.53%)
Nov 15, 2019 13.13 13.48 12.96 13.08 8,465,300 +0.17(+1.32%)
Nov 14, 2019 13.27 13.54 12.73 12.91 12,983,633 -0.51(-3.80%)
Nov 13, 2019 13.50 13.83 13.35 13.42 10,278,119 -0.31(-2.26%)
Nov 12, 2019 13.69 14.03 13.53 13.73 11,274,481 -0.07(-0.51%)
Nov 11, 2019 13.34 13.82 13.14 13.80 11,343,790 +0.23(+1.69%)
Nov 08, 2019 13.40 13.68 13.22 13.57 9,178,900 +0.01(+0.07%)
Nov 07, 2019 13.25 13.73 13.05 13.56 16,866,706 +0.72(+5.61%)
Nov 06, 2019 13.00 13.31 12.83 12.84 10,888,091 -0.26(-1.98%)
Nov 05, 2019 13.44 13.48 13.02 13.10 13,465,981 -0.20(-1.50%)
Nov 04, 2019 13.41 13.60 13.03 13.30 17,309,966 +0.09(+0.68%)
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.