United States Steel Corp (NY: X )

27.85 USD +1.90 (+7.32%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.60 17.87 16.36 16.61 23,949,400 -0.98(-5.57%)
Feb 25, 2021 19.62 20.11 17.39 17.59 29,865,484 -1.72(-8.91%)
Feb 24, 2021 18.23 19.54 18.10 19.31 20,835,050 +1.17(+6.45%)
Feb 23, 2021 18.19 18.63 17.20 18.14 18,045,489 -0.73(-3.87%)
Feb 22, 2021 17.99 19.87 17.88 18.87 22,869,469 +0.97(+5.42%)
Feb 19, 2021 17.22 18.05 17.21 17.90 12,006,400 +0.90(+5.29%)
Feb 18, 2021 18.07 18.29 16.98 17.00 20,211,521 -0.88(-4.92%)
Feb 17, 2021 18.62 19.05 17.76 17.88 24,486,337 -0.60(-3.25%)
Feb 16, 2021 16.87 18.50 16.72 18.48 27,655,591 +1.98(+12.00%)
Feb 12, 2021 16.45 16.65 16.26 16.50 9,918,100 -0.02(-0.12%)
Feb 11, 2021 16.52 16.89 16.17 16.52 10,758,640 +0.11(+0.67%)
Feb 10, 2021 16.71 16.86 16.16 16.41 15,624,959 -0.03(-0.18%)
Feb 09, 2021 16.88 16.97 16.18 16.44 15,169,541 -0.40(-2.38%)
Feb 08, 2021 16.95 17.36 16.72 16.84 21,205,475 +0.29(+1.75%)
Feb 05, 2021 16.65 17.10 16.45 16.55 22,388,800 +0.05(+0.30%)
Feb 04, 2021 16.48 16.65 16.17 16.50 34,518,737 +0.24(+1.48%)
Feb 03, 2021 16.25 16.70 16.13 16.26 56,529,596 -1.38(-7.82%)
Feb 02, 2021 18.28 18.33 17.37 17.64 13,780,745 -0.51(-2.81%)
Feb 01, 2021 18.06 18.43 17.62 18.15 12,060,383 +0.39(+2.20%)
Jan 29, 2021 19.90 20.35 17.66 17.76 22,642,600 -0.97(-5.18%)
Jan 28, 2021 18.94 19.60 18.72 18.73 18,047,608 +0.35(+1.90%)
Jan 27, 2021 17.50 19.15 16.95 18.38 19,945,148 +0.24(+1.32%)
Jan 26, 2021 19.18 19.39 17.97 18.14 14,971,483 -0.89(-4.68%)
Jan 25, 2021 19.25 19.32 18.37 19.03 17,089,582 +0.12(+0.63%)
Jan 22, 2021 18.57 19.19 18.27 18.91 15,517,900 -0.32(-1.66%)
Jan 21, 2021 20.39 20.60 19.15 19.23 16,630,934 -1.33(-6.47%)
Jan 20, 2021 21.73 22.10 20.43 20.56 12,625,370 -0.75(-3.52%)
Jan 19, 2021 21.61 22.08 21.21 21.31 12,049,395 +0.43(+2.06%)
Jan 15, 2021 21.48 21.68 20.38 20.88 20,005,300 -1.26(-5.69%)
Jan 14, 2021 23.00 23.49 22.05 22.14 15,556,342 -0.46(-2.04%)
Jan 13, 2021 23.75 24.04 22.17 22.60 17,584,025 -1.26(-5.28%)
Jan 12, 2021 22.96 24.71 22.77 23.86 22,180,181 +1.09(+4.79%)
Jan 11, 2021 21.60 23.47 21.47 22.77 17,783,499 +0.48(+2.15%)
Jan 08, 2021 21.34 23.28 20.95 22.29 27,600,000 +1.84(+9.00%)
Jan 07, 2021 21.67 22.42 20.15 20.45 25,293,160 -0.87(-4.08%)
Jan 06, 2021 18.74 21.83 18.57 21.32 36,723,072 +3.12(+17.14%)
Jan 05, 2021 17.12 18.73 17.07 18.20 16,819,199 +1.06(+6.18%)
Jan 04, 2021 17.24 17.65 16.86 17.14 11,561,203 +0.37(+2.21%)
Dec 31, 2020 16.77 16.77 16.77 9,023,878 -0.07(-0.42%)
Dec 30, 2020 16.47 17.23 16.36 16.84 9,023,878 +0.40(+2.43%)
Dec 29, 2020 16.28 16.64 15.88 16.44 8,993,506 +0.13(+0.80%)
Dec 28, 2020 16.99 17.09 16.22 16.31 9,556,980 -0.48(-2.86%)
Dec 24, 2020 17.02 17.12 16.67 16.79 4,423,400 -0.08(-0.47%)
Dec 23, 2020 17.00 17.68 16.86 16.87 9,852,362 -0.01(-0.06%)
Dec 22, 2020 17.51 17.51 16.77 16.88 8,526,892 -0.50(-2.88%)
Dec 21, 2020 16.36 17.57 16.26 17.38 11,268,416 +0.51(+3.02%)
Dec 18, 2020 18.24 18.24 16.79 16.87 23,353,300 -1.69(-9.11%)
Dec 17, 2020 18.57 18.68 18.21 18.56 8,511,687 +0.19(+1.03%)
Dec 16, 2020 18.00 18.50 17.82 18.37 9,576,943 +0.45(+2.51%)
Dec 15, 2020 17.61 18.03 17.03 17.92 10,976,537 +0.66(+3.82%)
Dec 14, 2020 18.60 18.83 17.24 17.26 14,711,786 -1.05(-5.73%)
Dec 11, 2020 18.50 18.66 17.33 18.31 18,171,900 -0.54(-2.86%)
Dec 10, 2020 17.94 19.01 17.77 18.85 15,134,545 +0.60(+3.29%)
Dec 09, 2020 19.75 20.00 18.02 18.25 30,089,394 -1.22(-6.27%)
Dec 08, 2020 17.58 19.58 17.28 19.47 33,558,197 +2.28(+13.26%)
Dec 07, 2020 16.60 17.81 16.42 17.19 17,132,393 +0.50(+3.00%)
Dec 04, 2020 15.49 16.97 15.45 16.69 17,631,700 +1.47(+9.66%)
Dec 03, 2020 15.82 15.85 15.10 15.22 11,730,441 -0.35(-2.25%)
Dec 02, 2020 14.98 15.70 14.65 15.57 11,923,063 +0.51(+3.39%)
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.