Skip to main content

United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.68 26.41 25.20 25.81 71,636,088 +2.94(+12.87%)
Oct 28, 2021 23.06 23.18 22.49 22.87 22,642,088 +0.06(+0.26%)
Oct 27, 2021 23.23 23.71 22.73 22.81 20,076,674 -1.00(-4.19%)
Oct 26, 2021 23.97 23.81 24,989,430 -0.25(-1.06%)
Oct 25, 2021 22.79 24.25 22.69 24.06 30,215,690 +1.68(+7.52%)
Oct 22, 2021 21.84 22.48 21.34 22.38 27,341,386 +0.66(+3.02%)
Oct 21, 2021 21.49 22.20 21.33 21.73 21,466,088 -0.24(-1.11%)
Oct 20, 2021 21.38 22.36 21.22 21.97 21,888,406 +0.35(+1.63%)
Oct 19, 2021 21.33 21.65 20.85 21.62 19,445,148 +0.24(+1.14%)
Oct 18, 2021 20.52 21.38 20.02 21.37 36,573,612 -0.25(-1.18%)
Oct 15, 2021 22.01 22.38 21.62 21.63 18,804,102 -0.32(-1.47%)
Oct 14, 2021 21.54 22.38 21.45 21.95 24,013,954 +0.97(+4.62%)
Oct 13, 2021 21.35 21.42 20.82 20.98 13,883,595 -0.34(-1.61%)
Oct 12, 2021 20.93 21.39 20.75 21.32 18,552,950 +0.47(+2.25%)
Oct 11, 2021 20.79 21.33 20.79 20.85 20,109,746 +0.61(+2.99%)
Oct 08, 2021 20.39 20.68 20.22 20.25 14,474,494 -0.08(-0.38%)
Oct 07, 2021 20.39 20.92 20.16 20.33 26,565,664 +0.27(+1.37%)
Oct 06, 2021 20.98 21.34 19.99 20.05 45,664,484 -1.90(-8.65%)
Oct 05, 2021 21.50 22.13 21.22 21.95 18,194,638 +0.53(+2.47%)
Oct 04, 2021 21.48 21.86 21.26 21.42 21,032,976 +0.18(+0.83%)
Oct 01, 2021 21.52 21.80 20.88 21.25 29,553,832 -0.24(-1.14%)
Sep 30, 2021 21.49 21.93 21.25 21.49 17,989,592 +0.11(+0.50%)
Sep 29, 2021 22.29 22.55 21.19 21.38 18,947,794 -0.55(-2.50%)
Sep 28, 2021 22.23 22.43 21.59 21.93 18,800,296 -0.42(-1.88%)
Sep 27, 2021 21.58 22.46 21.45 22.35 21,059,556 +0.98(+4.58%)
Sep 24, 2021 21.28 21.85 21.11 21.37 15,332,390 -0.03(-0.14%)
Sep 23, 2021 21.32 21.86 21.15 21.40 23,053,012 +0.38(+1.81%)
Sep 22, 2021 21.36 21.88 21.02 21.02 30,020,046 +0.01(+0.05%)
Sep 21, 2021 21.71 21.75 20.47 21.01 35,281,692 -0.35(-1.65%)
Sep 20, 2021 21.27 21.83 20.98 21.36 35,035,516 -1.49(-6.51%)
Sep 17, 2021 24.36 24.43 22.61 22.85 53,488,436 -1.99(-8.00%)
Sep 16, 2021 24.95 25.22 24.58 24.84 15,963,814 -0.27(-1.09%)
Sep 15, 2021 24.48 25.75 24.45 25.11 24,267,238 +1.19(+4.99%)
Sep 14, 2021 24.92 25.04 23.86 23.92 18,038,300 -0.91(-3.66%)
Sep 13, 2021 25.51 25.85 24.29 24.83 23,183,842 -0.53(-2.08%)
Sep 10, 2021 25.41 26.30 25.27 25.35 21,946,018 +0.20(+0.78%)
Sep 09, 2021 25.08 25.41 24.57 25.16 14,088,332 +0.27(+1.10%)
Sep 08, 2021 25.71 25.84 24.70 24.88 15,322,017 -1.02(-3.93%)
Sep 07, 2021 25.81 26.40 25.72 25.90 12,479,245 +0.25(+0.99%)
Sep 03, 2021 26.61 26.71 25.64 25.65 15,224,243 -0.70(-2.67%)
Sep 02, 2021 26.37 27.15 26.25 26.35 15,022,156 -0.02(-0.07%)
Sep 01, 2021 26.18 26.75 25.32 26.37 21,845,536 +0.21(+0.78%)
Aug 31, 2021 26.48 26.51 25.70 26.17 16,071,897 -0.30(-1.15%)
Aug 30, 2021 27.39 27.49 26.46 26.47 13,542,807 -0.55(-2.03%)
Aug 27, 2021 26.30 27.36 26.20 27.02 15,390,976 +0.96(+3.68%)
Aug 26, 2021 26.72 26.99 25.79 26.06 16,138,290 -0.66(-2.45%)
Aug 25, 2021 27.29 27.74 26.62 26.71 13,821,027 -0.55(-2.01%)
Aug 24, 2021 27.05 27.87 26.95 27.26 15,237,306 +0.60(+2.24%)
Aug 23, 2021 27.06 27.24 26.35 26.66 18,027,188 +0.24(+0.93%)
Aug 20, 2021 27.03 27.42 26.05 26.42 18,419,512 -0.31(-1.17%)
Aug 19, 2021 27.88 27.96 26.32 26.73 29,460,504 -2.07(-7.20%)
Aug 18, 2021 27.45 29.90 27.27 28.81 37,540,480 +1.16(+4.21%)
Aug 17, 2021 27.94 28.35 26.98 27.64 19,588,004 -0.70(-2.48%)
Aug 16, 2021 27.68 28.76 27.09 28.35 21,457,250 +0.00(+0.00%)
Aug 13, 2021 27.49 28.76 27.27 28.35 23,632,876 +0.88(+3.21%)
Aug 12, 2021 27.51 27.66 26.66 27.47 15,577,915 -0.26(-0.95%)
Aug 11, 2021 27.92 28.34 27.05 27.73 23,994,352 +0.04(+0.14%)
Aug 10, 2021 26.41 28.33 26.34 27.69 33,208,192 +1.25(+4.74%)
Aug 09, 2021 25.28 26.49 25.03 26.44 16,880,692 +1.10(+4.32%)
Aug 06, 2021 25.24 25.68 24.79 25.34 13,835,666 +0.60(+2.41%)
Aug 05, 2021 24.71 25.21 24.62 24.75 11,071,194 +0.07(+0.28%)
Aug 04, 2021 25.10 25.52 24.58 24.68 12,350,340 -0.62(-2.44%)
Aug 03, 2021 24.44 25.39 24.00 25.30 17,634,574 +0.78(+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.