United States Steel Corp (NY: X )

22.26 USD -0.12 (-0.54%)
Streaming Delayed Price Updated: 12:11 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 29,555,187 +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%)
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.