Skip to main content

United States Steel Corp (NY: X )

38.08 +1.30 (+3.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.44 19.88 17.25 17.35 23,180,118 -0.95(-5.18%)
Jan 28, 2021 18.50 19.15 18.29 18.30 18,476,044 +0.34(+1.90%)
Jan 27, 2021 17.09 18.71 16.56 17.95 20,418,630 +0.23(+1.32%)
Jan 26, 2021 18.74 18.94 17.55 17.72 15,326,894 -0.87(-4.68%)
Jan 25, 2021 18.80 18.87 17.94 18.59 17,495,274 +0.12(+0.63%)
Jan 22, 2021 18.14 18.75 17.85 18.47 15,886,282 -0.31(-1.66%)
Jan 21, 2021 19.92 20.12 18.71 18.78 17,025,738 -1.30(-6.47%)
Jan 20, 2021 21.23 21.59 19.96 20.08 12,925,086 -0.73(-3.52%)
Jan 19, 2021 21.11 21.57 20.72 20.82 12,337,226 +0.42(+2.06%)
Jan 15, 2021 20.98 21.18 19.91 20.40 20,480,210 -1.23(-5.69%)
Jan 14, 2021 22.47 22.95 21.54 21.63 15,925,637 -0.45(-2.04%)
Jan 13, 2021 23.20 23.48 21.66 22.08 18,001,454 -1.23(-5.28%)
Jan 12, 2021 22.43 24.14 22.24 23.31 22,706,720 +1.06(+4.79%)
Jan 11, 2021 21.10 22.93 20.97 22.24 18,205,666 +0.47(+2.15%)
Jan 08, 2021 20.85 22.74 20.46 21.77 28,255,202 +1.80(+9.00%)
Jan 07, 2021 21.17 21.90 19.68 19.98 25,893,600 -0.85(-4.08%)
Jan 06, 2021 18.31 21.32 18.14 20.83 37,594,744 +3.05(+17.14%)
Jan 05, 2021 16.72 18.30 16.67 17.78 17,218,474 +1.04(+6.18%)
Jan 04, 2021 16.84 17.24 16.47 16.74 11,835,657 +0.36(+2.21%)
Dec 31, 2020 16.38 16.38 16.38 9,238,098 -0.07(-0.42%)
Dec 30, 2020 16.09 16.83 15.98 16.45 9,238,098 +0.39(+2.43%)
Dec 29, 2020 15.90 16.25 15.51 16.06 9,207,005 +0.13(+0.80%)
Dec 28, 2020 16.60 16.69 15.84 15.93 9,783,855 -0.47(-2.86%)
Dec 24, 2020 16.63 16.72 16.28 16.40 4,528,408 -0.08(-0.47%)
Dec 23, 2020 16.61 17.27 16.47 16.48 10,086,249 -0.01(-0.06%)
Dec 22, 2020 17.10 17.10 16.38 16.49 8,729,703 -0.49(-2.88%)
Dec 21, 2020 15.98 17.16 15.88 16.98 11,535,919 +0.50(+3.02%)
Dec 18, 2020 17.82 17.82 16.40 16.48 23,907,688 -1.65(-9.11%)
Dec 17, 2020 18.14 18.25 17.79 18.13 8,713,748 +0.19(+1.03%)
Dec 16, 2020 17.58 18.07 17.41 17.94 9,804,292 +0.44(+2.51%)
Dec 15, 2020 17.20 17.61 16.64 17.50 11,237,111 +0.64(+3.82%)
Dec 14, 2020 18.17 18.39 16.84 16.86 15,061,032 -1.03(-5.73%)
Dec 11, 2020 18.07 18.23 16.93 17.89 18,603,286 -0.53(-2.86%)
Dec 10, 2020 17.52 18.57 17.36 18.41 15,493,827 +0.59(+3.29%)
Dec 09, 2020 19.29 19.54 17.60 17.83 30,803,692 -1.19(-6.27%)
Dec 08, 2020 17.17 19.13 16.88 19.02 34,354,840 +2.23(+13.26%)
Dec 07, 2020 16.22 17.40 16.04 16.79 17,539,102 +0.49(+3.00%)
Dec 04, 2020 15.13 16.58 15.09 16.30 18,050,262 +1.44(+9.66%)
Dec 03, 2020 15.45 15.48 14.75 14.87 12,008,912 -0.34(-2.25%)
Dec 02, 2020 14.63 15.34 14.31 15.21 12,206,107 +0.50(+3.39%)
Dec 01, 2020 14.34 15.48 14.30 14.71 19,884,790 +0.85(+6.13%)
Nov 30, 2020 14.11 14.25 13.80 13.86 8,981,704 -0.35(-2.47%)
Nov 27, 2020 14.26 14.54 13.92 14.21 7,977,999 +0.17(+1.18%)
Nov 25, 2020 13.68 14.16 13.36 14.05 17,386,674 +0.13(+0.91%)
Nov 24, 2020 11.72 13.99 11.68 13.92 37,288,240 +2.63(+23.27%)
Nov 23, 2020 10.92 11.36 10.92 11.29 11,543,063 +0.59(+5.47%)
Nov 20, 2020 10.89 10.98 10.69 10.71 6,683,891 -0.13(-1.17%)
Nov 19, 2020 10.67 10.88 10.47 10.83 9,472,053 +0.16(+1.46%)
Nov 18, 2020 10.89 11.28 10.67 10.68 11,510,475 -0.17(-1.53%)
Nov 17, 2020 10.73 10.95 10.50 10.84 7,536,467 +0.00(+0.00%)
Nov 16, 2020 10.64 10.98 10.52 10.84 15,710,361 +0.51(+4.91%)
Nov 13, 2020 9.866 10.39 9.817 10.33 11,646,774 +0.60(+6.12%)
Nov 12, 2020 9.846 10.13 9.651 9.739 9,196,112 -0.25(-2.54%)
Nov 11, 2020 10.16 10.26 9.866 9.993 8,767,324 -0.14(-1.35%)
Nov 10, 2020 10.32 10.48 9.983 10.13 10,287,793 -0.16(-1.52%)
Nov 09, 2020 10.35 10.74 9.729 10.29 18,903,488 +0.62(+6.36%)
Nov 06, 2020 9.514 10.00 9.485 9.670 12,238,597 +0.23(+2.48%)
Nov 05, 2020 9.016 9.680 9.007 9.436 11,868,982 +0.57(+6.38%)
Nov 04, 2020 9.485 9.485 8.743 8.870 23,689,310 -0.85(-8.73%)
Nov 03, 2020 9.758 9.856 9.582 9.719 7,943,919 +0.11(+1.12%)
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.