United States Steel Corp (NY: X )

26.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 25.60 26.61 25.11 26.36 21,835,679 +0.86(+3.37%)
May 14, 2021 25.44 26.31 24.75 25.50 24,653,044 -0.22(-0.86%)
May 13, 2021 26.44 27.81 25.30 25.72 32,270,373 -0.63(-2.39%)
May 12, 2021 28.48 29.30 26.05 26.35 39,436,409 -2.46(-8.54%)
May 11, 2021 27.00 28.97 26.76 28.81 39,210,585 +1.36(+4.95%)
May 10, 2021 28.34 29.97 27.29 27.45 50,381,321 -0.40(-1.44%)
May 07, 2021 26.00 27.94 25.62 27.85 30,433,758 +1.89(+7.28%)
May 06, 2021 25.97 26.30 24.87 25.96 20,139,482 +0.24(+0.93%)
May 05, 2021 26.68 27.19 25.11 25.72 34,340,922 -0.91(-3.42%)
May 04, 2021 24.98 26.63 24.46 26.63 46,537,436 +1.95(+7.90%)
May 03, 2021 23.43 25.04 23.02 24.68 24,545,693 +1.67(+7.26%)
Apr 30, 2021 21.52 23.87 21.44 23.01 24,454,700 +0.51(+2.27%)
Apr 29, 2021 23.77 23.80 22.37 22.50 18,227,367 -0.77(-3.31%)
Apr 28, 2021 23.31 23.75 23.02 23.27 13,522,749 -0.51(-2.14%)
Apr 27, 2021 24.35 24.88 23.58 23.78 19,500,313 -0.97(-3.92%)
Apr 26, 2021 23.98 24.96 23.88 24.75 20,654,446 +1.04(+4.39%)
Apr 23, 2021 22.77 23.86 22.35 23.71 21,505,100 +1.44(+6.47%)
Apr 22, 2021 22.48 22.89 21.85 22.27 17,994,252 -0.14(-0.62%)
Apr 21, 2021 21.12 22.48 20.66 22.41 15,439,172 +0.94(+4.38%)
Apr 20, 2021 22.80 22.90 21.04 21.47 18,445,234 -1.37(-6.00%)
Apr 19, 2021 22.56 23.93 22.46 22.84 24,625,200 +0.17(+0.75%)
Apr 16, 2021 22.40 22.84 21.88 22.67 15,501,000 +0.52(+2.35%)
Apr 15, 2021 23.32 23.55 21.67 22.15 23,494,974 -0.72(-3.15%)
Apr 14, 2021 21.61 23.44 21.56 22.87 25,549,644 +1.55(+7.27%)
Apr 13, 2021 21.29 21.89 20.92 21.32 16,969,820 +0.09(+0.42%)
Apr 12, 2021 22.00 22.10 20.90 21.23 17,926,469 -0.79(-3.59%)
Apr 09, 2021 22.79 23.19 21.93 22.02 16,318,600 -0.70(-3.08%)
Apr 08, 2021 23.53 23.58 21.95 22.72 24,773,936 -0.90(-3.81%)
Apr 07, 2021 24.42 24.60 23.54 23.62 14,102,893 -0.41(-1.71%)
Apr 06, 2021 24.56 24.88 23.54 24.03 18,334,453 -0.60(-2.44%)
Apr 05, 2021 25.50 26.44 24.62 24.63 19,972,687 -0.37(-1.48%)
Apr 01, 2021 25.64 26.03 24.51 25.00 28,592,500 -1.17(-4.47%)
Mar 31, 2021 26.31 27.40 25.33 26.17 44,700,091 +0.54(+2.11%)
Mar 30, 2021 24.17 25.97 23.60 25.63 39,229,125 +2.05(+8.69%)
Mar 29, 2021 22.50 25.23 22.31 23.58 37,165,222 +0.83(+3.65%)
Mar 26, 2021 21.11 23.00 20.61 22.75 23,857,500 +2.38(+11.68%)
Mar 25, 2021 19.18 20.67 18.61 20.37 21,796,458 +0.80(+4.09%)
Mar 24, 2021 20.38 21.18 19.53 19.57 17,381,397 -0.29(-1.46%)
Mar 23, 2021 21.17 21.80 19.29 19.86 19,226,018 -1.93(-8.86%)
Mar 22, 2021 22.33 22.76 21.62 21.79 11,141,789 -0.62(-2.77%)
Mar 19, 2021 22.62 23.01 21.66 22.41 20,094,100 -0.24(-1.06%)
Mar 18, 2021 22.06 23.96 22.05 22.65 23,895,351 +0.61(+2.77%)
Mar 17, 2021 21.13 22.48 21.01 22.04 20,845,844 +0.73(+3.43%)
Mar 16, 2021 22.98 23.08 21.10 21.31 22,353,275 -1.83(-7.91%)
Mar 15, 2021 24.28 24.28 22.19 23.14 26,489,572 -1.03(-4.26%)
Mar 12, 2021 22.24 24.46 22.10 24.17 24,718,800 +1.84(+8.24%)
Mar 11, 2021 21.39 22.45 21.20 22.33 16,420,095 +1.47(+7.05%)
Mar 10, 2021 20.64 21.40 20.35 20.86 17,436,128 +0.00(+0.00%)
Mar 09, 2021 20.10 21.25 19.43 20.86 25,811,369 +0.24(+1.16%)
Mar 08, 2021 18.44 21.00 18.38 20.62 31,575,526 +2.47(+13.61%)
Mar 05, 2021 17.87 18.43 17.00 18.15 20,098,400 +0.63(+3.60%)
Mar 04, 2021 18.44 18.69 16.82 17.52 22,709,742 -1.23(-6.56%)
Mar 03, 2021 18.80 19.61 18.51 18.75 20,061,746 +0.18(+0.97%)
Mar 02, 2021 18.44 19.27 18.18 18.57 17,697,253 +0.27(+1.48%)
Mar 01, 2021 17.00 18.48 16.95 18.30 17,265,172 +1.69(+10.17%)
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.