United States Steel Corp (NY: X )

24.27 USD -0.86 (-3.42%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 23.75 24.33 23.55 24.27 10,383,628 -0.86(-3.42%)
Nov 24, 2021 25.44 25.61 24.99 25.13 9,626,585 -0.48(-1.87%)
Nov 23, 2021 25.61 26.40 25.40 25.61 13,756,453 +0.04(+0.16%)
Nov 22, 2021 24.77 26.01 24.65 25.57 20,014,552 +1.05(+4.28%)
Nov 19, 2021 24.00 24.75 23.89 24.52 12,019,515 +0.23(+0.95%)
Nov 18, 2021 24.50 24.36 24.20 24.29 19,379,250 -0.21(-0.86%)
Nov 17, 2021 25.00 25.51 24.39 24.50 12,993,434 -0.80(-3.16%)
Nov 16, 2021 25.72 25.73 24.93 25.30 13,425,115 -0.43(-1.67%)
Nov 15, 2021 26.24 26.29 25.43 25.73 15,395,821 -0.67(-2.54%)
Nov 12, 2021 26.23 26.83 26.08 26.40 15,057,166 -0.22(-0.83%)
Nov 11, 2021 25.75 26.87 25.75 26.62 17,087,146 +0.79(+3.06%)
Nov 10, 2021 25.81 25.83 14,963,064 -0.28(-1.07%)
Nov 09, 2021 26.62 26.73 25.77 26.11 16,720,395 -0.77(-2.86%)
Nov 08, 2021 27.54 28.36 26.65 26.88 32,073,637 +0.71(+2.71%)
Nov 05, 2021 26.51 26.58 25.91 26.17 15,450,741 -0.15(-0.57%)
Nov 04, 2021 26.47 26.74 26.14 26.32 16,148,074 -0.05(-0.19%)
Nov 03, 2021 25.86 26.45 25.59 26.37 17,087,370 +0.51(+1.97%)
Nov 02, 2021 25.32 26.04 24.82 25.86 24,336,185 +0.19(+0.74%)
Nov 01, 2021 26.86 25.90 25.49 25.67 27,991,356 -0.72(-2.73%)
Oct 29, 2021 26.25 27.00 25.76 26.39 70,072,047 +3.01(+12.87%)
Oct 28, 2021 23.57 23.70 22.99 23.38 22,147,740 +0.06(+0.26%)
Oct 27, 2021 23.75 24.24 23.24 23.32 19,638,338 -1.02(-4.19%)
Oct 26, 2021 24.50 24.34 24,443,831 -0.26(-1.06%)
Oct 25, 2021 23.30 24.79 23.20 24.60 29,555,987 +1.72(+7.52%)
Oct 22, 2021 22.33 22.98 21.82 22.88 26,744,438 +0.67(+3.02%)
Oct 21, 2021 21.97 22.70 21.81 22.21 20,997,415 -0.25(-1.11%)
Oct 20, 2021 21.86 22.86 21.70 22.46 21,410,514 +0.36(+1.63%)
Oct 19, 2021 21.81 22.13 21.32 22.10 19,020,599 +0.25(+1.14%)
Oct 18, 2021 20.98 21.86 20.46 21.85 35,775,095 -0.26(-1.18%)
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 17,596,825 +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 22,549,691 +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%)
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.