Skip to main content

United States Steel Corp (NY: X )

40.78 -0.24 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.33 24.69 24.29 24.48 8,799,396 +0.21(+0.86%)
Sep 28, 2017 24.09 24.31 23.66 24.27 9,867,002 +0.24(+0.99%)
Sep 27, 2017 24.38 24.03 13,449,574 +0.79(+3.41%)
Sep 26, 2017 23.01 23.36 22.99 23.24 10,972,212 +0.30(+1.29%)
Sep 25, 2017 22.66 23.00 22.32 22.95 13,482,326 +0.21(+0.92%)
Sep 22, 2017 22.37 22.96 22.10 22.74 21,272,462 -0.79(-3.37%)
Sep 21, 2017 24.09 24.29 23.20 23.53 15,359,516 -1.08(-4.38%)
Sep 20, 2017 24.63 25.26 24.24 24.61 12,652,397 +0.13(+0.55%)
Sep 19, 2017 24.23 24.59 23.83 24.47 11,252,233 +0.11(+0.47%)
Sep 18, 2017 24.14 24.69 23.76 24.36 12,608,661 +0.42(+1.75%)
Sep 15, 2017 24.15 24.77 23.77 23.94 13,236,724 -0.50(-2.03%)
Sep 14, 2017 25.31 25.31 23.92 24.43 16,334,834 -1.00(-3.94%)
Sep 13, 2017 25.38 25.62 25.12 25.44 7,110,971 +0.00(+0.00%)
Sep 12, 2017 25.66 25.70 24.82 25.44 10,618,498 -0.19(-0.74%)
Sep 11, 2017 26.24 26.40 25.55 25.63 10,059,741 -0.10(-0.37%)
Sep 08, 2017 26.22 26.33 25.29 25.72 13,872,489 -0.69(-2.60%)
Sep 07, 2017 26.43 26.70 26.11 26.41 11,977,053 +0.16(+0.62%)
Sep 06, 2017 26.58 25.95 26.25 10,770,321 +0.27(+1.03%)
Sep 05, 2017 26.33 27.05 25.44 25.98 19,916,122 +0.23(+0.89%)
Sep 01, 2017 25.69 26.14 25.59 25.75 10,700,154 +0.36(+1.43%)
Aug 31, 2017 25.81 25.87 25.19 25.39 11,515,221 -0.23(-0.89%)
Aug 30, 2017 24.71 25.75 24.52 25.62 14,321,504 +0.85(+3.43%)
Aug 29, 2017 23.85 25.11 23.52 24.77 14,418,577 +0.63(+2.61%)
Aug 28, 2017 23.88 24.40 23.81 24.14 8,388,155 +0.34(+1.44%)
Aug 25, 2017 23.86 23.97 23.48 23.80 7,257,189 +0.12(+0.52%)
Aug 24, 2017 23.76 24.18 23.47 23.67 9,892,597 -0.08(-0.32%)
Aug 23, 2017 22.92 23.80 22.83 23.75 10,801,215 +0.61(+2.64%)
Aug 22, 2017 22.47 23.35 22.44 23.14 15,036,869 +0.89(+3.99%)
Aug 21, 2017 22.74 22.96 22.15 22.25 9,209,611 -0.36(-1.60%)
Aug 18, 2017 22.82 22.92 22.28 22.61 10,616,850 -0.05(-0.21%)
Aug 17, 2017 23.29 23.65 22.62 22.66 13,017,367 -0.84(-3.57%)
Aug 16, 2017 22.88 23.81 22.80 23.50 18,028,890 +0.88(+3.88%)
Aug 15, 2017 22.36 22.96 22.27 22.62 10,219,889 +0.36(+1.63%)
Aug 14, 2017 22.28 22.56 22.10 22.26 8,550,459 +0.16(+0.73%)
Aug 11, 2017 22.49 22.76 21.89 22.10 11,327,218 -0.65(-2.85%)
Aug 10, 2017 22.75 23.39 22.66 22.75 11,507,118 -0.23(-1.00%)
Aug 09, 2017 22.73 23.33 22.69 22.97 10,401,477 -0.09(-0.37%)
Aug 08, 2017 22.94 23.62 22.47 23.06 14,760,121 -0.02(-0.08%)
Aug 07, 2017 22.90 23.37 22.85 23.08 12,787,783 +0.66(+2.94%)
Aug 04, 2017 22.61 21.81 22.42 11,642,869 +0.55(+2.53%)
Aug 03, 2017 21.67 22.19 21.53 21.87 9,737,944 +0.15(+0.70%)
Aug 02, 2017 21.49 21.90 21.31 21.72 11,965,043 +0.09(+0.40%)
Aug 01, 2017 22.39 22.43 21.55 21.63 14,783,007 -0.73(-3.28%)
Jul 31, 2017 22.28 22.59 21.95 22.36 16,118,708 +0.49(+2.22%)
Jul 28, 2017 23.31 23.33 21.70 21.88 36,491,084 -1.92(-8.08%)
Jul 27, 2017 24.75 24.93 23.54 23.80 22,516,826 -1.14(-4.58%)
Jul 26, 2017 25.28 26.12 24.45 24.94 51,219,668 +1.68(+7.20%)
Jul 25, 2017 23.06 23.89 23.02 23.27 25,649,334 +0.61(+2.69%)
Jul 24, 2017 22.66 22.74 22.08 22.66 13,408,617 +0.11(+0.51%)
Jul 21, 2017 22.79 22.99 22.51 22.54 13,035,928 -0.45(-1.95%)
Jul 20, 2017 23.25 23.31 22.78 22.99 15,265,684 -0.30(-1.31%)
Jul 19, 2017 22.32 23.33 22.07 23.30 20,625,478 +1.08(+4.84%)
Jul 18, 2017 22.14 22.47 21.81 22.22 13,501,714 -0.01(-0.04%)
Jul 17, 2017 22.38 22.52 22.03 22.23 13,993,218 +0.13(+0.60%)
Jul 14, 2017 22.65 22.70 22.05 22.10 17,006,710 -0.48(-2.11%)
Jul 13, 2017 22.14 22.94 21.38 22.57 31,620,964 +0.82(+3.76%)
Jul 12, 2017 21.51 21.83 21.39 21.75 12,515,207 +0.51(+2.42%)
Jul 11, 2017 21.07 21.37 20.89 21.24 13,194,552 +0.43(+2.06%)
Jul 10, 2017 20.16 21.22 19.89 20.81 14,907,087 +0.39(+1.91%)
Jul 07, 2017 20.94 21.04 19.68 20.42 21,783,064 -0.51(-2.46%)
Jul 06, 2017 20.95 21.48 20.85 20.94 10,380,453 -0.23(-1.08%)
Jul 05, 2017 21.37 21.46 20.69 21.16 17,072,582 -0.16(-0.76%)
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.