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 (%)
Jan 31, 2017 31.22 31.22 30.16 31.02 19,423,948 -0.28(-0.88%)
Jan 30, 2017 31.40 31.62 30.51 31.30 16,930,560 -0.73(-2.28%)
Jan 27, 2017 31.94 32.24 31.21 32.03 14,643,833 +0.22(+0.69%)
Jan 26, 2017 30.56 31.97 30.40 31.81 22,353,404 +1.32(+4.32%)
Jan 25, 2017 31.35 31.46 29.70 30.49 25,177,774 -1.01(-3.22%)
Jan 24, 2017 32.25 33.14 31.12 31.51 28,406,876 +0.40(+1.28%)
Jan 23, 2017 32.10 32.11 30.51 31.11 13,770,342 -0.55(-1.74%)
Jan 20, 2017 31.73 32.27 31.34 31.66 15,390,104 +0.16(+0.51%)
Jan 19, 2017 32.55 32.58 30.92 31.50 19,658,682 -1.63(-4.92%)
Jan 18, 2017 30.67 33.49 30.30 33.13 33,757,624 +2.55(+8.34%)
Jan 17, 2017 30.30 31.60 30.16 30.58 17,145,716 -0.44(-1.41%)
Jan 13, 2017 31.01 31.01 31.01 0 -0.11(-0.37%)
Jan 12, 2017 32.15 32.44 30.91 31.13 23,799,400 -2.26(-6.76%)
Jan 11, 2017 33.91 33.98 32.66 33.39 16,504,634 -0.28(-0.85%)
Jan 10, 2017 33.10 33.79 32.39 33.67 15,346,446 +1.79(+5.62%)
Jan 09, 2017 33.72 33.82 31.72 31.88 15,859,976 -1.70(-5.06%)
Jan 06, 2017 34.31 34.89 33.46 33.57 12,392,282 -0.65(-1.88%)
Jan 05, 2017 35.25 35.42 33.62 34.22 16,138,377 -1.19(-3.35%)
Jan 04, 2017 32.77 35.49 32.42 35.41 22,143,590 +2.48(+7.55%)
Jan 03, 2017 32.00 33.06 31.78 32.92 16,230,925 +1.61(+5.15%)
Dec 30, 2016 31.31 31.31 31.31 0 -1.76(-5.33%)
Dec 29, 2016 33.30 33.70 32.41 33.07 10,203,817 -0.20(-0.60%)
Dec 28, 2016 35.05 35.36 33.18 33.27 11,239,091 -1.13(-3.28%)
Dec 27, 2016 34.27 34.68 33.81 34.40 7,433,713 +0.46(+1.37%)
Dec 23, 2016 33.94 33.94 33.94 0 +0.01(+0.03%)
Dec 22, 2016 34.29 35.05 33.76 33.93 10,890,758 -0.66(-1.92%)
Dec 21, 2016 35.13 35.35 33.81 34.59 14,865,637 -0.32(-0.92%)
Dec 20, 2016 32.64 34.95 32.60 34.91 17,634,164 +2.21(+6.76%)
Dec 19, 2016 32.23 33.24 32.14 32.70 14,369,951 -0.21(-0.63%)
Dec 16, 2016 33.87 34.33 32.85 32.91 16,932,192 -1.08(-3.18%)
Dec 15, 2016 32.94 34.20 32.50 33.99 17,165,658 +0.29(+0.87%)
Dec 14, 2016 32.80 34.96 32.72 33.70 20,112,558 +0.51(+1.54%)
Dec 13, 2016 33.12 33.65 32.04 33.19 21,108,018 +0.20(+0.60%)
Dec 12, 2016 34.39 34.62 32.42 32.99 17,944,730 -1.21(-3.55%)
Dec 09, 2016 35.05 35.37 34.08 34.20 17,687,584 -1.24(-3.51%)
Dec 08, 2016 36.50 37.12 34.68 35.44 28,485,220 -0.11(-0.32%)
Dec 07, 2016 34.37 36.22 34.15 35.56 25,154,722 +1.46(+4.28%)
Dec 06, 2016 32.87 34.13 32.72 34.10 20,622,256 +0.70(+2.10%)
Dec 05, 2016 32.46 33.49 32.04 33.39 19,711,426 +1.52(+4.76%)
Dec 02, 2016 30.03 31.92 29.88 31.88 14,376,041 +1.50(+4.93%)
Dec 01, 2016 30.98 31.14 30.20 30.38 13,681,298 -0.29(-0.96%)
Nov 30, 2016 30.71 31.14 30.26 30.67 19,475,140 +1.12(+3.79%)
Nov 29, 2016 29.01 30.28 28.68 29.55 27,187,114 -0.96(-3.14%)
Nov 28, 2016 31.22 31.68 30.31 30.51 20,523,880 -1.01(-3.19%)
Nov 25, 2016 31.18 32.04 30.75 31.52 11,234,549 +0.16(+0.51%)
Nov 23, 2016 31.36 31.36 31.36 0 +0.81(+2.64%)
Nov 22, 2016 28.19 30.73 27.97 30.55 29,846,674 +3.25(+11.92%)
Nov 21, 2016 27.18 27.49 26.72 27.30 13,020,007 +0.20(+0.73%)
Nov 18, 2016 27.43 27.90 26.86 27.10 16,979,728 -0.57(-2.06%)
Nov 17, 2016 27.31 27.97 26.75 27.67 18,760,774 +0.66(+2.46%)
Nov 16, 2016 26.46 27.06 26.45 27.00 16,328,904 -0.06(-0.21%)
Nov 15, 2016 25.48 27.17 25.00 27.06 28,392,772 +0.71(+2.70%)
Nov 14, 2016 25.66 26.40 25.16 26.35 27,547,844 +1.96(+8.05%)
Nov 11, 2016 23.64 24.45 23.02 24.38 21,675,052 +1.00(+4.26%)
Nov 10, 2016 23.69 23.90 22.86 23.39 28,498,698 +0.09(+0.41%)
Nov 09, 2016 23.15 23.79 22.69 23.29 43,559,880 +3.41(+17.18%)
Nov 08, 2016 19.43 20.29 19.22 19.88 20,607,512 +0.36(+1.85%)
Nov 07, 2016 19.44 19.82 18.93 19.52 20,185,710 +0.73(+3.88%)
Nov 04, 2016 18.17 19.09 17.98 18.79 23,955,522 +0.62(+3.44%)
Nov 03, 2016 17.06 18.57 17.05 18.17 27,036,068 +1.31(+7.74%)
Nov 02, 2016 16.27 17.76 16.13 16.86 30,429,436 -0.84(-4.76%)
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.