United States Steel Corp (NY: X )

21.49 USD +0.01 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 26.54 26.55 24.96 25.07 22,675,043 -1.41(-5.32%)
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 24.38 23.71 24.09 15,013,087 +0.02(+0.08%)
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.