Indicators

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	17.22	17.49	16.01	16.25	24,473,462	-0.96(-5.57%)
Feb 25, 2021	19.20	19.68	17.02	17.21	30,519,000	-1.68(-8.91%)
Feb 24, 2021	17.84	19.12	17.71	18.90	21,290,962	+1.14(+6.45%)
Feb 23, 2021	17.80	18.23	16.83	17.75	18,440,360	-0.71(-3.87%)
Feb 22, 2021	17.60	19.44	17.50	18.47	23,369,898	+0.95(+5.42%)
Feb 19, 2021	16.85	17.66	16.84	17.52	12,269,124	+0.88(+5.29%)
Feb 18, 2021	17.68	17.90	16.62	16.64	20,653,788	-0.86(-4.92%)
Feb 17, 2021	18.22	18.64	17.38	17.50	25,022,146	-0.59(-3.25%)
Feb 16, 2021	16.51	18.10	16.36	18.08	28,260,752	+1.94(+12.00%)
Feb 12, 2021	16.10	16.29	15.92	16.15	10,135,128	-0.02(-0.12%)
Feb 11, 2021	16.17	16.53	15.82	16.17	10,994,061	+0.11(+0.67%)
Feb 10, 2021	16.35	16.50	15.81	16.06	15,966,865	-0.03(-0.18%)
Feb 09, 2021	16.52	16.61	15.83	16.09	15,501,481	-0.39(-2.38%)
Feb 08, 2021	16.59	16.99	16.36	16.48	21,669,494	+0.28(+1.75%)
Feb 05, 2021	16.29	16.73	16.10	16.20	22,878,712	+0.06(+0.36%)
Feb 04, 2021	16.12	16.28	15.81	16.14	35,295,472	+0.23(+1.48%)
Feb 03, 2021	15.89	16.33	15.78	15.90	57,801,620	-1.35(-7.82%)
Feb 02, 2021	17.88	17.93	16.99	17.25	14,090,838	-0.50(-2.81%)

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.