Skip to main content

United States Steel Corp (NY: X )

41.05 +0.03 (+0.07%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 28.71 29.68 28.44 29.26 6,485,857 +0.40(+1.40%)
Sep 27, 2018 28.51 28.92 28.21 28.86 5,015,702 +0.25(+0.87%)
Sep 26, 2018 28.88 29.11 28.55 28.61 5,887,174 -0.39(-1.36%)
Sep 25, 2018 28.46 29.15 28.46 29.01 6,524,862 +0.75(+2.65%)
Sep 24, 2018 27.78 28.69 27.68 28.26 6,120,569 +0.29(+1.03%)
Sep 21, 2018 28.77 28.77 27.61 27.97 11,113,197 -0.69(-2.41%)
Sep 20, 2018 29.24 29.26 28.57 28.66 8,435,882 +0.00(+0.00%)
Sep 19, 2018 28.80 29.23 28.64 28.66 5,759,191 +0.13(+0.47%)
Sep 18, 2018 28.27 28.98 28.26 28.53 6,352,530 +0.62(+2.24%)
Sep 17, 2018 27.79 28.31 27.79 27.90 4,730,596 +0.15(+0.55%)
Sep 14, 2018 27.65 28.13 27.33 27.75 6,096,427 +0.21(+0.77%)
Sep 13, 2018 27.97 28.01 27.39 27.54 4,446,888 -0.05(-0.17%)
Sep 12, 2018 27.40 27.90 27.12 27.58 5,994,049 +0.30(+1.09%)
Sep 11, 2018 27.23 27.46 26.78 27.29 6,931,152 -0.48(-1.73%)
Sep 10, 2018 28.11 28.18 27.67 27.77 4,706,863 -0.13(-0.48%)
Sep 07, 2018 28.43 28.58 27.56 27.90 6,738,430 -0.58(-2.02%)
Sep 06, 2018 28.44 29.09 28.13 28.48 6,457,360 +0.25(+0.88%)
Sep 05, 2018 28.04 28.49 27.86 28.23 5,635,273 +0.10(+0.34%)
Sep 04, 2018 27.78 28.59 27.46 28.13 6,816,236 -0.36(-1.28%)
Aug 31, 2018 28.50 28.50 28.50 0 +0.26(+0.92%)
Aug 30, 2018 29.11 29.21 27.48 28.24 13,790,226 -1.31(-4.42%)
Aug 29, 2018 29.63 29.78 29.12 29.54 5,688,229 -0.03(-0.10%)
Aug 28, 2018 29.71 30.14 29.28 29.57 4,546,404 +0.13(+0.46%)
Aug 27, 2018 29.01 29.73 28.61 29.44 8,226,443 -0.28(-0.94%)
Aug 24, 2018 29.72 30.02 29.46 29.72 4,592,135 +0.35(+1.18%)
Aug 23, 2018 29.84 29.90 29.01 29.37 7,130,931 -0.60(-2.02%)
Aug 22, 2018 29.97 30.26 29.71 29.97 4,641,209 +0.16(+0.55%)
Aug 21, 2018 29.41 30.33 29.41 29.81 6,421,235 +0.38(+1.30%)
Aug 20, 2018 29.24 29.70 29.09 29.43 6,734,705 +0.56(+1.93%)
Aug 17, 2018 28.26 29.13 27.98 28.87 6,747,283 +0.54(+1.90%)
Aug 16, 2018 28.23 28.61 27.94 28.33 6,381,499 +0.46(+1.65%)
Aug 15, 2018 28.14 28.46 27.28 27.87 11,871,099 -0.90(-3.14%)
Aug 14, 2018 29.25 29.82 28.61 28.77 10,775,055 -0.22(-0.76%)
Aug 13, 2018 28.71 29.07 28.42 29.00 8,299,273 +0.22(+0.77%)
Aug 10, 2018 28.62 29.33 28.23 28.77 14,858,771 -0.28(-0.96%)
Aug 09, 2018 29.34 29.60 28.98 29.05 8,695,408 -0.49(-1.66%)
Aug 08, 2018 29.97 30.20 28.97 29.54 12,625,127 -0.39(-1.31%)
Aug 07, 2018 30.60 30.76 29.91 29.94 9,175,479 -0.25(-0.83%)
Aug 06, 2018 30.73 30.75 30.10 30.19 11,172,474 -0.78(-2.51%)
Aug 03, 2018 30.90 31.31 30.42 30.96 13,177,267 +0.16(+0.53%)
Aug 02, 2018 33.69 33.71 30.74 30.80 27,834,926 -3.53(-10.28%)
Aug 01, 2018 35.07 35.08 34.04 34.33 10,164,164 -0.59(-1.70%)
Jul 31, 2018 34.86 35.23 34.37 34.92 7,258,585 -0.36(-1.03%)
Jul 30, 2018 35.71 36.21 35.24 35.29 6,195,370 -0.18(-0.51%)
Jul 27, 2018 35.93 36.24 35.26 35.47 6,285,112 -0.23(-0.64%)
Jul 26, 2018 35.34 35.75 34.34 35.70 11,462,718 -0.98(-2.67%)
Jul 25, 2018 36.30 36.82 35.94 36.68 6,209,520 +0.37(+1.03%)
Jul 24, 2018 36.75 37.28 36.20 36.30 8,400,904 +0.41(+1.15%)
Jul 23, 2018 35.74 36.17 35.12 35.89 6,963,859 +0.30(+0.83%)
Jul 20, 2018 35.95 35.07 35.59 6,160,452 +0.19(+0.54%)
Jul 19, 2018 35.98 35.98 35.28 35.40 10,041,195 -0.81(-2.22%)
Jul 18, 2018 34.99 36.22 34.95 36.21 9,301,229 +1.30(+3.74%)
Jul 17, 2018 34.35 35.11 34.35 34.90 4,657,732 +0.46(+1.34%)
Jul 16, 2018 34.67 35.26 34.17 34.44 5,388,850 -0.27(-0.77%)
Jul 13, 2018 34.60 34.98 34.17 34.71 5,379,454 +0.26(+0.75%)
Jul 12, 2018 35.04 35.31 34.39 34.45 6,385,577 -0.33(-0.94%)
Jul 11, 2018 34.21 34.87 33.90 34.78 6,680,224 -0.24(-0.68%)
Jul 10, 2018 34.27 35.06 34.02 35.02 6,758,600 +0.96(+2.81%)
Jul 09, 2018 34.03 34.27 33.42 34.06 6,092,034 +0.18(+0.54%)
Jul 06, 2018 33.45 34.14 32.82 33.88 7,610,180 +0.35(+1.03%)
Jul 05, 2018 32.87 33.66 32.64 33.53 8,023,826 +1.01(+3.09%)
Jul 03, 2018 32.52 32.52 32.52 0 -1.15(-3.42%)
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.