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 (%)
Aug 31, 2021 26.55 26.58 25.76 26.23 16,031,472 -0.30(-1.15%)
Aug 30, 2021 27.46 27.56 26.53 26.54 13,508,744 -0.55(-2.03%)
Aug 27, 2021 26.37 27.43 26.26 27.09 15,352,265 +0.96(+3.68%)
Aug 26, 2021 26.79 27.06 25.86 26.12 16,097,699 -0.66(-2.45%)
Aug 25, 2021 27.36 27.81 26.68 26.78 13,786,264 -0.55(-2.01%)
Aug 24, 2021 27.11 27.94 27.02 27.33 15,198,981 +0.60(+2.24%)
Aug 23, 2021 27.12 27.31 26.42 26.73 17,981,846 +0.25(+0.93%)
Aug 20, 2021 27.09 27.49 26.11 26.49 18,373,182 -0.31(-1.17%)
Aug 19, 2021 27.95 28.03 26.39 26.80 29,386,406 -2.08(-7.20%)
Aug 18, 2021 27.52 29.98 27.34 28.88 37,446,060 +1.17(+4.21%)
Aug 17, 2021 28.01 28.42 27.05 27.71 19,538,736 -0.71(-2.48%)
Aug 16, 2021 27.75 28.83 27.15 28.42 21,403,282 +0.00(+0.00%)
Aug 13, 2021 27.56 28.84 27.34 28.42 23,573,434 +0.88(+3.21%)
Aug 12, 2021 27.58 27.73 26.73 27.54 15,538,733 -0.26(-0.95%)
Aug 11, 2021 27.99 28.41 27.11 27.80 23,934,000 +0.04(+0.14%)
Aug 10, 2021 26.48 28.40 26.41 27.76 33,124,666 +1.26(+4.74%)
Aug 09, 2021 25.34 26.56 25.09 26.51 16,838,232 +1.10(+4.32%)
Aug 06, 2021 25.30 25.74 24.85 25.41 13,800,866 +0.60(+2.41%)
Aug 05, 2021 24.77 25.27 24.68 24.81 11,043,348 +0.07(+0.28%)
Aug 04, 2021 25.16 25.58 24.64 24.74 12,319,276 -0.62(-2.44%)
Aug 03, 2021 24.51 25.46 24.07 25.36 17,590,220 +0.78(+3.19%)
Aug 02, 2021 26.02 26.03 24.47 24.57 23,131,996 -1.38(-5.32%)
Jul 30, 2021 25.08 26.14 24.68 25.96 27,068,506 +0.99(+3.97%)
Jul 29, 2021 24.51 25.58 24.23 24.97 26,066,916 +0.90(+3.75%)
Jul 28, 2021 23.50 24.11 22.92 24.07 18,579,838 +0.70(+2.98%)
Jul 27, 2021 23.38 23.57 22.89 23.37 14,505,587 -0.30(-1.28%)
Jul 26, 2021 23.04 23.76 22.92 23.67 16,934,328 +1.00(+4.41%)
Jul 23, 2021 22.66 22.88 22.14 22.67 11,520,692 +0.09(+0.39%)
Jul 22, 2021 22.47 22.87 21.71 22.58 17,073,026 -0.02(-0.09%)
Jul 21, 2021 22.04 22.78 22.01 22.60 16,283,321 +0.98(+4.53%)
Jul 20, 2021 21.15 21.81 20.64 21.62 18,239,424 +0.55(+2.60%)
Jul 19, 2021 20.68 21.29 20.13 21.08 26,085,242 -0.38(-1.78%)
Jul 16, 2021 22.66 22.79 21.36 21.46 19,867,810 -1.28(-5.65%)
Jul 15, 2021 22.80 23.41 22.36 22.74 15,234,576 -0.06(-0.26%)
Jul 14, 2021 24.14 24.41 22.75 22.80 15,525,116 -0.94(-3.96%)
Jul 13, 2021 24.18 24.50 23.68 23.74 16,896,286 -0.76(-3.12%)
Jul 12, 2021 23.66 24.78 23.31 24.51 19,068,354 +0.45(+1.87%)
Jul 09, 2021 22.91 24.12 22.84 24.06 24,129,394 +1.87(+8.44%)
Jul 08, 2021 21.61 22.39 21.16 22.18 19,814,636 -0.29(-1.31%)
Jul 07, 2021 22.30 22.91 21.91 22.48 22,530,776 +0.44(+2.00%)
Jul 06, 2021 23.56 23.61 21.91 22.04 23,499,782 -1.58(-6.68%)
Jul 02, 2021 23.72 23.90 23.24 23.61 15,315,634 +0.02(+0.08%)
Jul 01, 2021 24.07 24.24 23.29 23.59 16,415,125 +0.07(+0.29%)
Jun 30, 2021 22.89 23.53 22.76 23.53 13,191,061 +0.63(+2.74%)
Jun 29, 2021 22.90 23.45 22.85 22.90 16,061,130 +0.15(+0.65%)
Jun 28, 2021 23.38 23.42 22.51 22.75 18,545,098 -0.42(-1.82%)
Jun 25, 2021 24.18 24.22 23.17 23.17 57,734,172 -0.63(-2.64%)
Jun 24, 2021 23.33 24.06 22.91 23.80 30,190,346 +0.77(+3.36%)
Jun 23, 2021 23.10 23.69 22.94 23.03 22,202,246 +0.37(+1.64%)
Jun 22, 2021 22.99 23.11 22.46 22.65 19,472,922 -0.20(-0.86%)
Jun 21, 2021 22.36 23.25 22.35 22.85 23,847,840 +0.59(+2.64%)
Jun 18, 2021 23.18 23.84 22.06 22.26 38,905,616 -1.09(-4.66%)
Jun 17, 2021 25.09 25.36 22.80 23.35 46,532,568 -1.94(-7.67%)
Jun 16, 2021 25.67 26.00 24.95 25.29 31,589,238 -1.12(-4.23%)
Jun 15, 2021 26.00 26.46 25.21 26.41 24,965,830 +0.19(+0.71%)
Jun 14, 2021 27.94 27.98 26.11 26.22 26,544,996 -1.87(-6.66%)
Jun 11, 2021 27.71 28.22 27.47 28.09 26,488,342 +0.89(+3.28%)
Jun 10, 2021 27.12 27.87 26.58 27.20 32,752,508 +0.38(+1.43%)
Jun 09, 2021 25.92 27.22 25.38 26.82 33,726,368 +0.93(+3.60%)
Jun 08, 2021 25.19 26.04 24.68 25.89 23,343,632 +0.75(+3.00%)
Jun 07, 2021 25.61 26.16 24.86 25.13 20,619,442 -0.61(-2.36%)
Jun 04, 2021 26.00 26.37 25.22 25.74 17,516,124 +0.36(+1.43%)
Jun 03, 2021 25.15 25.73 24.45 25.38 16,927,662 -0.23(-0.88%)
Jun 02, 2021 25.86 26.05 25.10 25.60 17,690,304 -0.54(-2.06%)
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.