United States Steel Corp (NY: X )

19.00 -0.44 (-2.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 22.65 24.46 22.59 24.44 15,564,240 +1.37(+5.94%)
Jan 29, 2015 23.68 23.68 22.06 23.07 21,793,298 -0.51(-2.16%)
Jan 28, 2015 23.35 24.50 22.63 23.58 34,680,476 +2.31(+10.86%)
Jan 27, 2015 21.03 21.85 20.81 21.27 15,439,663 -0.06(-0.28%)
Jan 26, 2015 20.52 21.45 20.13 21.33 12,985,179 +0.75(+3.64%)
Jan 23, 2015 22.00 22.16 20.55 20.58 18,069,426 -2.13(-9.38%)
Jan 22, 2015 22.30 22.91 21.68 22.71 8,795,933 +0.65(+2.95%)
Jan 21, 2015 21.54 22.42 21.42 22.06 7,710,860 +0.48(+2.22%)
Jan 20, 2015 22.15 22.22 21.39 21.58 6,400,918 -0.43(-1.95%)
Jan 16, 2015 21.74 22.09 21.47 22.01 8,082,015 +0.40(+1.85%)
Jan 15, 2015 22.89 22.99 21.59 21.61 9,886,965 -0.80(-3.57%)
Jan 14, 2015 22.35 22.47 21.62 22.41 12,121,219 -0.49(-2.14%)
Jan 13, 2015 23.60 23.63 22.80 22.90 9,256,130 -0.48(-2.05%)
Jan 12, 2015 24.10 24.10 23.00 23.38 8,416,798 -1.19(-4.84%)
Jan 09, 2015 25.04 25.06 24.35 24.57 5,961,377 -0.61(-2.42%)
Jan 08, 2015 24.90 25.49 24.32 25.18 6,054,645 +0.54(+2.19%)
Jan 07, 2015 24.93 25.47 24.52 24.64 5,151,428 +0.06(+0.24%)
Jan 06, 2015 25.37 25.68 24.57 24.58 10,087,135 -0.77(-3.04%)
Jan 05, 2015 26.17 26.21 25.01 25.35 6,541,818 -1.24(-4.66%)
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.