United States Steel Corp (NY: X )

24.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 23.74 23.74 22.36 22.41 13,485,344 -1.33(-5.60%)
Feb 27, 2019 24.02 24.44 23.68 23.74 7,926,552 -0.16(-0.67%)
Feb 26, 2019 23.75 24.24 23.60 23.90 5,678,246 -0.04(-0.17%)
Feb 25, 2019 24.25 24.34 23.77 23.94 7,108,994 -0.16(-0.66%)
Feb 22, 2019 24.26 24.47 23.85 24.10 8,442,700 -0.02(-0.08%)
Feb 21, 2019 24.42 24.74 23.88 24.12 11,182,717 +0.12(+0.50%)
Feb 20, 2019 23.39 24.19 23.30 24.00 10,867,737 +0.97(+4.21%)
Feb 19, 2019 23.01 23.56 22.76 23.03 8,678,141 +0.11(+0.48%)
Feb 15, 2019 22.80 23.32 22.73 22.92 8,098,600 +0.27(+1.19%)
Feb 14, 2019 22.52 22.83 22.31 22.65 7,054,189 -0.10(-0.44%)
Feb 13, 2019 23.00 23.12 22.36 22.75 10,046,377 -0.06(-0.26%)
Feb 12, 2019 22.75 23.11 22.61 22.81 7,723,633 +0.24(+1.06%)
Feb 11, 2019 22.00 22.76 21.90 22.57 10,003,624 +0.62(+2.82%)
Feb 08, 2019 22.41 22.64 21.51 21.95 10,586,000 -0.62(-2.75%)
Feb 07, 2019 22.97 23.28 22.41 22.57 9,424,427 -0.60(-2.59%)
Feb 06, 2019 22.99 23.49 22.87 23.17 10,241,626 +0.08(+0.35%)
Feb 05, 2019 22.75 23.23 22.51 23.09 10,961,507 +0.42(+1.85%)
Feb 04, 2019 21.88 22.88 21.74 22.67 13,513,216 +0.63(+2.86%)
Feb 01, 2019 22.32 22.60 21.61 22.04 13,058,500 -0.50(-2.22%)
Jan 31, 2019 20.51 22.86 19.95 22.54 32,865,772 +0.32(+1.44%)
Jan 30, 2019 21.55 22.81 21.54 22.22 16,304,395 +0.91(+4.27%)
Jan 29, 2019 22.01 22.25 21.08 21.31 13,136,337 -0.40(-1.84%)
Jan 28, 2019 21.69 21.78 20.98 21.71 13,083,395 +0.07(+0.32%)
Jan 25, 2019 21.16 21.73 20.98 21.64 12,637,600 +0.93(+4.49%)
Jan 24, 2019 20.47 20.92 20.36 20.71 7,979,104 +0.08(+0.39%)
Jan 23, 2019 21.00 21.05 20.31 20.63 5,980,961 -0.24(-1.15%)
Jan 22, 2019 21.12 21.15 20.38 20.87 10,288,931 -0.63(-2.93%)
Jan 18, 2019 21.25 21.74 20.97 21.50 8,169,100 +0.28(+1.32%)
Jan 17, 2019 20.60 21.53 20.52 21.22 10,809,046 +0.59(+2.86%)
Jan 16, 2019 20.30 20.97 20.29 20.63 8,013,632 +0.44(+2.18%)
Jan 15, 2019 20.86 21.10 19.93 20.19 9,182,900 -0.63(-3.03%)
Jan 14, 2019 20.78 21.25 20.50 20.82 6,600,880 -0.22(-1.05%)
Jan 11, 2019 20.84 21.08 20.51 21.04 8,024,200 +0.05(+0.24%)
Jan 10, 2019 20.59 21.15 20.42 20.99 7,287,193 +0.15(+0.72%)
Jan 09, 2019 20.94 21.00 20.15 20.84 9,684,551 +0.14(+0.68%)
Jan 08, 2019 20.57 21.20 20.36 20.70 8,280,807 +0.25(+1.22%)
Jan 07, 2019 20.93 21.00 20.16 20.45 12,316,779 +0.11(+0.54%)
Jan 04, 2019 18.84 20.54 18.78 20.34 10,737,700 +1.86(+10.06%)
Jan 03, 2019 18.38 18.92 18.27 18.48 8,271,701 -0.03(-0.16%)
Jan 02, 2019 17.79 18.82 17.64 18.51 7,801,582 +0.27(+1.48%)
Dec 31, 2018 18.40 18.65 17.86 18.24 5,446,700 -0.01(-0.05%)
Dec 28, 2018 18.33 18.59 17.97 18.25 7,349,800 -0.11(-0.60%)
Dec 27, 2018 17.90 18.36 17.58 18.36 9,699,809 -0.04(-0.22%)
Dec 26, 2018 17.45 18.42 17.08 18.40 8,229,130 +1.13(+6.54%)
Dec 24, 2018 17.95 18.06 17.25 17.27 5,377,800 -0.92(-5.06%)
Dec 21, 2018 18.56 18.78 18.11 18.19 8,947,200 -0.29(-1.57%)
Dec 20, 2018 18.91 19.32 18.28 18.48 8,941,616 -0.34(-1.81%)
Dec 19, 2018 19.78 20.37 18.62 18.82 11,373,463 -1.24(-6.18%)
Dec 18, 2018 20.00 20.38 19.83 20.06 9,198,643 +0.23(+1.16%)
Dec 17, 2018 20.01 20.88 19.60 19.83 9,796,528 -0.19(-0.95%)
Dec 14, 2018 20.00 20.79 19.84 20.02 8,217,200 -0.19(-0.94%)
Dec 13, 2018 20.71 20.81 20.16 20.21 6,249,664 -0.49(-2.37%)
Dec 12, 2018 20.79 21.19 20.67 20.70 6,440,300 +0.18(+0.88%)
Dec 11, 2018 21.24 21.30 20.45 20.52 6,713,481 -0.30(-1.44%)
Dec 10, 2018 21.25 21.53 20.30 20.82 7,132,570 -0.49(-2.30%)
Dec 07, 2018 22.27 22.47 21.17 21.31 7,190,000 -0.70(-3.18%)
Dec 06, 2018 21.88 22.38 21.47 22.01 9,459,674 -0.56(-2.48%)
Dec 04, 2018 23.59 23.90 22.53 22.57 11,663,700 -1.19(-5.01%)
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.