Indicators

United States Steel Corp (NY: X )

38.03 +0.09 (+0.24%)

Streaming Delayed Price Updated: 9:50 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.49	19.93	17.29	17.39	23,121,814	-0.95(-5.18%)
Jan 28, 2021	18.55	19.19	18.33	18.34	18,429,572	+0.34(+1.90%)
Jan 27, 2021	17.14	18.75	16.60	18.00	20,367,272	+0.24(+1.32%)
Jan 26, 2021	18.78	18.99	17.60	17.76	15,288,343	-0.87(-4.68%)
Jan 25, 2021	18.85	18.92	17.99	18.64	17,451,270	+0.12(+0.63%)
Jan 22, 2021	18.19	18.79	17.89	18.52	15,846,325	-0.31(-1.66%)
Jan 21, 2021	19.97	20.17	18.75	18.83	16,982,916	-1.30(-6.47%)
Jan 20, 2021	21.28	21.64	20.01	20.13	12,892,576	-0.73(-3.52%)
Jan 19, 2021	21.16	21.62	20.77	20.87	12,306,195	+0.42(+2.06%)
Jan 15, 2021	21.03	21.23	19.96	20.45	20,428,698	-1.23(-5.69%)
Jan 14, 2021	22.52	23.00	21.59	21.68	15,885,580	-0.45(-2.04%)
Jan 13, 2021	23.26	23.54	21.71	22.13	17,956,176	-1.23(-5.28%)
Jan 12, 2021	22.48	24.20	22.30	23.37	22,649,606	+1.07(+4.79%)
Jan 11, 2021	21.15	22.98	21.02	22.30	18,159,874	+0.47(+2.15%)
Jan 08, 2021	20.90	22.80	20.51	21.83	28,184,134	+1.80(+9.00%)
Jan 07, 2021	21.22	21.96	19.73	20.03	25,828,470	-0.85(-4.08%)
Jan 06, 2021	18.35	21.38	18.19	20.88	37,500,188	+3.06(+17.14%)
Jan 05, 2021	16.77	18.34	16.72	17.82	17,175,166	+1.04(+6.18%)

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.