United States Steel Corp (NY: X )

23.14 USD -0.12 (-0.54%)
Streaming Delayed Price Updated: 10:29 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.59 26.67 25.18 26.48 26,533,791 +1.01(+3.97%)
Jul 29, 2021 25.00 26.10 24.72 25.47 25,551,988 +0.92(+3.75%)
Jul 28, 2021 23.97 24.59 23.38 24.55 18,212,810 +0.71(+2.98%)
Jul 27, 2021 23.85 24.05 23.35 23.84 14,219,042 -0.31(-1.28%)
Jul 26, 2021 23.50 24.24 23.38 24.15 16,599,805 +1.02(+4.41%)
Jul 23, 2021 23.12 23.34 22.58 23.13 11,293,111 +0.09(+0.39%)
Jul 22, 2021 22.92 23.33 22.15 23.04 16,735,764 -0.02(-0.09%)
Jul 21, 2021 22.48 23.24 22.45 23.06 15,961,658 +1.00(+4.53%)
Jul 20, 2021 21.58 22.25 21.05 22.06 17,879,121 +0.56(+2.60%)
Jul 19, 2021 21.10 21.72 20.54 21.50 25,569,952 -0.39(-1.78%)
Jul 16, 2021 23.12 23.25 21.79 21.89 19,475,341 -1.31(-5.65%)
Jul 15, 2021 23.26 23.88 22.81 23.20 14,933,630 -0.06(-0.26%)
Jul 14, 2021 24.63 24.90 23.21 23.26 15,218,431 -0.96(-3.96%)
Jul 13, 2021 24.67 25.00 24.16 24.22 16,562,514 -0.78(-3.12%)
Jul 12, 2021 24.14 25.28 23.78 25.00 18,691,675 +0.46(+1.87%)
Jul 09, 2021 23.37 24.61 23.30 24.54 23,652,739 +1.91(+8.44%)
Jul 08, 2021 22.05 22.84 21.59 22.63 19,423,215 -0.30(-1.31%)
Jul 07, 2021 22.75 23.37 22.35 22.93 22,085,701 +0.45(+2.00%)
Jul 06, 2021 24.03 24.09 22.35 22.48 23,035,563 -1.61(-6.68%)
Jul 02, 2021 24.20 24.39 23.71 24.09 15,013,087 +0.02(+0.08%)
Jul 01, 2021 24.55 24.73 23.76 24.07 16,090,859 +0.07(+0.29%)
Jun 30, 2021 23.35 24.00 23.22 24.00 12,930,483 +0.64(+2.74%)
Jun 29, 2021 23.36 23.92 23.31 23.36 15,743,857 +0.15(+0.65%)
Jun 28, 2021 23.85 23.89 22.96 23.21 18,178,755 -0.43(-1.82%)
Jun 25, 2021 24.67 24.71 23.64 23.64 56,593,683 -0.64(-2.64%)
Jun 24, 2021 23.80 24.54 23.38 24.28 29,593,962 +0.79(+3.36%)
Jun 23, 2021 23.57 24.17 23.41 23.49 21,763,661 +0.38(+1.64%)
Jun 22, 2021 23.45 23.58 22.91 23.11 19,088,252 -0.20(-0.86%)
Jun 21, 2021 22.81 23.72 22.80 23.31 23,376,747 +0.60(+2.64%)
Jun 18, 2021 23.65 24.32 22.50 22.71 38,137,071 -1.11(-4.66%)
Jun 17, 2021 25.60 25.85 23.26 23.82 45,613,359 -1.98(-7.67%)
Jun 16, 2021 26.19 26.52 25.45 25.80 30,965,219 -1.14(-4.23%)
Jun 15, 2021 26.52 26.99 25.72 26.94 24,472,652 +0.19(+0.71%)
Jun 14, 2021 28.50 28.54 26.64 26.75 26,020,723 -1.91(-6.66%)
Jun 11, 2021 28.27 28.79 28.02 28.66 25,965,089 +0.91(+3.28%)
Jun 10, 2021 27.67 28.43 27.12 27.75 32,105,513 +0.39(+1.43%)
Jun 09, 2021 26.44 27.76 25.89 27.36 33,060,134 +0.95(+3.60%)
Jun 08, 2021 25.70 26.57 25.18 26.41 22,882,499 +0.77(+3.00%)
Jun 07, 2021 26.13 26.68 25.36 25.64 20,212,123 -0.62(-2.36%)
Jun 04, 2021 26.52 26.90 25.73 26.26 17,170,107 +0.37(+1.43%)
Jun 03, 2021 25.66 26.25 24.95 25.89 16,593,271 -0.23(-0.88%)
Jun 02, 2021 26.38 26.57 25.61 26.12 17,340,849 -0.55(-2.06%)
Jun 01, 2021 26.40 27.00 26.18 26.67 16,363,549 +0.74(+2.85%)
May 28, 2021 25.91 26.20 25.24 25.93 17,588,969 -0.15(-0.58%)
May 27, 2021 25.45 26.60 25.31 26.08 35,346,402 +1.41(+5.72%)
May 26, 2021 23.61 24.75 23.54 24.67 16,884,593 +1.06(+4.49%)
May 25, 2021 24.36 24.88 23.49 23.61 19,696,815 -0.71(-2.92%)
May 24, 2021 23.88 24.47 23.41 24.32 19,931,684 +0.37(+1.54%)
May 21, 2021 24.29 24.92 23.88 23.95 20,115,030 -0.09(-0.37%)
May 20, 2021 24.38 24.52 23.32 24.04 26,815,478 -0.28(-1.15%)
May 19, 2021 24.53 24.86 23.76 24.32 28,868,816 -1.30(-5.07%)
May 18, 2021 26.41 26.56 25.48 25.62 18,211,348 -0.74(-2.81%)
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%)
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.