United States Steel Corp (NY: X )

21.85 USD -0.03 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 11.18 11.62 11.14 11.41 10,898,900 +0.17(+1.51%)
Dec 30, 2019 11.18 11.47 11.16 11.24 11,172,568 +0.10(+0.90%)
Dec 27, 2019 11.32 11.36 11.10 11.14 14,570,900 -0.29(-2.54%)
Dec 26, 2019 12.00 12.01 11.32 11.43 17,103,044 -0.46(-3.87%)
Dec 24, 2019 11.80 12.17 11.79 11.89 8,194,600 +0.08(+0.68%)
Dec 23, 2019 11.87 12.03 11.70 11.81 13,517,719 -0.11(-0.92%)
Dec 20, 2019 12.40 12.49 11.83 11.92 42,912,000 -1.44(-10.78%)
Dec 19, 2019 13.66 13.92 13.26 13.36 12,224,318 -0.25(-1.84%)
Dec 18, 2019 13.46 13.69 13.24 13.61 10,264,704 +0.13(+0.96%)
Dec 17, 2019 13.18 13.63 13.06 13.48 13,079,695 +0.30(+2.28%)
Dec 16, 2019 13.77 13.96 13.11 13.18 18,898,833 -0.53(-3.87%)
Dec 13, 2019 14.23 14.36 13.61 13.71 14,190,800 -0.52(-3.65%)
Dec 12, 2019 13.74 14.42 13.60 14.23 13,810,522 +0.33(+2.37%)
Dec 11, 2019 13.95 14.52 13.85 13.90 13,186,525 +0.01(+0.07%)
Dec 10, 2019 14.00 14.11 13.74 13.89 10,548,873 -0.20(-1.42%)
Dec 09, 2019 14.11 14.44 14.02 14.09 11,717,799 +0.15(+1.08%)
Dec 06, 2019 13.58 14.12 13.58 13.94 15,434,300 +0.61(+4.58%)
Dec 05, 2019 13.44 13.48 13.02 13.33 9,670,252 -0.01(-0.07%)
Dec 04, 2019 13.26 13.75 13.17 13.34 13,412,331 +0.20(+1.52%)
Dec 03, 2019 13.30 13.30 12.75 13.14 14,848,162 -0.53(-3.88%)
Dec 02, 2019 13.28 13.72 13.18 13.67 12,541,088 +0.55(+4.19%)
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%)
Nov 01, 2019 12.30 13.78 12.25 13.21 46,902,900 +1.70(+14.77%)
Oct 31, 2019 11.69 11.99 11.43 11.51 13,576,486 -0.50(-4.16%)
Oct 30, 2019 12.13 12.18 11.76 12.01 10,480,362 -0.21(-1.72%)
Oct 29, 2019 12.23 12.47 11.98 12.22 11,161,562 -0.09(-0.73%)
Oct 28, 2019 11.89 12.56 11.89 12.31 18,297,844 +0.60(+5.12%)
Oct 25, 2019 11.25 11.88 11.24 11.71 18,338,800 +0.44(+3.90%)
Oct 24, 2019 11.29 11.33 10.81 11.27 13,534,339 +0.10(+0.90%)
Oct 23, 2019 11.25 11.57 10.96 11.17 17,817,527 -0.05(-0.45%)
Oct 22, 2019 10.78 11.24 10.39 11.22 18,369,322 +0.58(+5.45%)
Oct 21, 2019 10.90 11.13 10.60 10.64 13,365,378 -0.08(-0.75%)
Oct 18, 2019 10.59 10.88 10.53 10.72 13,055,100 +0.09(+0.85%)
Oct 17, 2019 10.39 10.65 10.28 10.63 31,398,347 +0.15(+1.43%)
Oct 16, 2019 11.04 11.39 10.41 10.48 36,581,675 -0.95(-8.31%)
Oct 15, 2019 11.07 11.75 10.82 11.43 16,002,309 +0.27(+2.42%)
Oct 14, 2019 11.16 11.40 11.00 11.16 11,999,820 -0.18(-1.59%)
Oct 11, 2019 10.32 11.52 10.32 11.34 33,227,700 +1.20(+11.83%)
Oct 10, 2019 10.21 10.59 10.02 10.14 25,714,928 +0.05(+0.50%)
Oct 09, 2019 10.91 10.95 9.930 10.09 34,335,974 -0.94(-8.52%)
Oct 08, 2019 10.76 11.18 10.72 11.03 10,349,072 +0.11(+1.01%)
Oct 07, 2019 10.69 11.25 10.66 10.92 11,461,592 +0.15(+1.39%)
Oct 04, 2019 10.86 10.94 10.46 10.77 10,902,200 -0.02(-0.19%)
Oct 03, 2019 10.91 11.11 10.55 10.79 12,135,498 -0.15(-1.37%)
Oct 02, 2019 11.56 11.59 10.72 10.94 22,595,183 -0.99(-8.30%)
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.