United States Steel Corp (NY: X )

22.11 USD -0.33 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 22.50 22.88 22.10 22.11 18,393,550 -0.33(-1.47%)
Oct 14, 2021 22.02 22.88 21.93 22.44 23,489,654 +0.99(+4.62%)
Oct 13, 2021 21.83 21.89 21.28 21.45 13,580,473 -0.35(-1.61%)
Oct 12, 2021 21.40 21.86 21.21 21.80 18,147,882 +0.48(+2.25%)
Oct 11, 2021 21.25 21.81 21.25 21.32 19,670,689 +0.62(+3.00%)
Oct 08, 2021 20.84 21.14 20.67 20.70 14,158,471 -0.08(-0.38%)
Oct 07, 2021 20.84 21.39 20.61 20.78 25,985,652 +0.28(+1.37%)
Oct 06, 2021 21.45 21.82 20.44 20.50 44,667,483 -1.94(-8.65%)
Oct 05, 2021 21.98 22.62 21.69 22.44 17,797,392 +0.54(+2.47%)
Oct 04, 2021 21.96 22.35 21.74 21.90 20,573,759 +0.18(+0.83%)
Oct 01, 2021 22.00 22.29 21.35 21.72 28,908,581 -0.25(-1.14%)
Sep 30, 2021 21.97 22.42 21.72 21.97 17,596,925 +0.11(+0.50%)
Sep 29, 2021 22.79 23.05 21.66 21.86 18,534,105 -0.56(-2.50%)
Sep 28, 2021 22.73 22.93 22.07 22.42 18,389,826 -0.43(-1.88%)
Sep 27, 2021 22.06 22.96 21.93 22.85 20,599,761 +1.00(+4.58%)
Sep 24, 2021 21.76 22.34 21.58 21.85 14,997,636 -0.03(-0.14%)
Sep 23, 2021 21.80 22.35 21.62 21.88 22,530,053 +0.39(+1.81%)
Sep 22, 2021 21.84 22.37 21.49 21.49 29,364,614 +0.01(+0.05%)
Sep 21, 2021 22.19 22.24 20.93 21.48 34,511,386 -0.36(-1.65%)
Sep 20, 2021 21.74 22.32 21.45 21.84 34,270,581 -1.52(-6.51%)
Sep 17, 2021 24.90 24.98 23.11 23.36 52,320,615 -2.03(-8.00%)
Sep 16, 2021 25.51 25.79 25.13 25.39 15,615,274 -0.28(-1.09%)
Sep 15, 2021 25.03 26.32 25.00 25.67 23,737,407 +1.22(+4.99%)
Sep 14, 2021 25.48 25.60 24.39 24.45 17,644,468 -0.93(-3.66%)
Sep 13, 2021 26.08 26.43 24.83 25.38 22,677,666 -0.54(-2.08%)
Sep 10, 2021 25.98 26.89 25.83 25.92 21,466,867 +0.20(+0.78%)
Sep 09, 2021 25.64 25.98 25.11 25.72 13,780,740 +0.28(+1.10%)
Sep 08, 2021 26.28 26.42 25.25 25.44 14,987,490 -1.04(-3.93%)
Sep 07, 2021 26.39 26.99 26.29 26.48 12,206,784 +0.26(+0.99%)
Sep 03, 2021 27.20 27.31 26.21 26.22 14,891,850 -0.72(-2.67%)
Sep 02, 2021 26.96 27.76 26.84 26.94 14,694,175 -0.02(-0.07%)
Sep 01, 2021 26.76 27.35 25.89 26.96 21,368,580 +0.21(+0.79%)
Aug 31, 2021 27.07 27.10 26.27 26.75 15,720,997 -0.31(-1.15%)
Aug 30, 2021 28.00 28.10 27.05 27.06 13,247,125 -0.56(-2.03%)
Aug 27, 2021 26.89 27.97 26.78 27.62 15,054,943 +0.98(+3.68%)
Aug 26, 2021 27.32 27.59 26.37 26.64 15,785,941 -0.67(-2.45%)
Aug 25, 2021 27.90 28.36 27.21 27.31 13,519,271 -0.56(-2.01%)
Aug 24, 2021 27.65 28.49 27.55 27.87 14,904,628 +0.61(+2.24%)
Aug 23, 2021 27.66 27.85 26.94 27.26 17,633,598 +0.25(+0.93%)
Aug 20, 2021 27.63 28.03 26.63 27.01 18,017,356 -0.32(-1.17%)
Aug 19, 2021 28.50 28.58 26.91 27.33 28,817,290 -2.12(-7.20%)
Aug 18, 2021 28.06 30.57 27.88 29.45 36,720,856 +1.19(+4.21%)
Aug 17, 2021 28.56 28.98 27.58 28.26 19,160,335 -0.72(-2.48%)
Aug 16, 2021 28.30 29.40 27.69 28.98 20,988,773 +0.00(+0.00%)
Aug 13, 2021 28.10 29.41 27.88 28.98 23,116,897 +0.90(+3.21%)
Aug 12, 2021 28.12 28.28 27.26 28.08 15,237,800 -0.27(-0.95%)
Aug 11, 2021 28.54 28.97 27.65 28.35 23,470,480 +0.04(+0.14%)
Aug 10, 2021 27.00 28.96 26.93 28.31 32,483,154 +1.28(+4.74%)
Aug 09, 2021 25.84 27.08 25.59 27.03 16,512,133 +1.12(+4.32%)
Aug 06, 2021 25.80 26.25 25.34 25.91 13,533,590 +0.60(+2.37%)
Aug 05, 2021 25.27 25.78 25.18 25.31 10,825,196 +0.07(+0.28%)
Aug 04, 2021 25.67 26.10 25.14 25.24 12,075,920 -0.63(-2.44%)
Aug 03, 2021 25.00 25.97 24.55 25.87 17,242,741 +0.80(+3.19%)
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.