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 (%)
May 31, 2017 19.55 20.43 18.95 19.85 31,661,942 +0.08(+0.39%)
May 30, 2017 18.73 19.89 18.58 19.77 19,669,170 +0.98(+5.22%)
May 26, 2017 19.21 19.30 18.73 18.79 16,536,956 -0.49(-2.52%)
May 25, 2017 19.77 20.30 19.17 19.28 20,722,850 -0.29(-1.46%)
May 24, 2017 19.96 20.88 19.45 19.56 49,952,344 +0.16(+0.83%)
May 23, 2017 18.52 19.67 18.30 19.40 22,038,146 +0.87(+4.67%)
May 22, 2017 18.94 18.97 18.28 18.54 11,943,226 -0.11(-0.61%)
May 19, 2017 18.57 19.09 18.48 18.65 15,204,635 +0.40(+2.19%)
May 18, 2017 18.13 18.65 17.66 18.25 19,624,572 -0.09(-0.47%)
May 17, 2017 19.23 18.99 18.28 18.34 17,328,646 -0.89(-4.65%)
May 16, 2017 19.23 19.38 18.86 19.23 12,730,253 +0.06(+0.30%)
May 15, 2017 19.31 19.64 19.11 19.17 13,015,399 +0.10(+0.50%)
May 12, 2017 19.31 19.48 18.86 19.08 19,639,844 -0.34(-1.76%)
May 11, 2017 20.14 20.17 19.30 19.42 17,750,694 -0.54(-2.72%)
May 10, 2017 19.48 20.44 19.10 19.96 31,228,040 +0.17(+0.87%)
May 09, 2017 20.34 20.45 19.70 19.79 15,068,030 -0.50(-2.49%)
May 08, 2017 20.18 20.37 20.03 20.30 11,202,951 -0.11(-0.56%)
May 05, 2017 20.36 20.63 19.98 20.41 17,705,798 +0.20(+0.99%)
May 04, 2017 19.90 20.41 19.73 20.21 19,148,706 -0.09(-0.42%)
May 03, 2017 20.80 20.86 19.85 20.30 20,275,844 -0.57(-2.73%)
May 02, 2017 20.74 21.12 20.54 20.87 17,505,004 +0.03(+0.14%)
May 01, 2017 21.28 21.38 20.38 20.84 31,484,558 -0.36(-1.70%)
Apr 28, 2017 21.80 22.11 21.18 21.20 26,263,508 -0.87(-3.96%)
Apr 27, 2017 21.35 22.44 20.75 22.07 50,490,880 +0.44(+2.02%)
Apr 26, 2017 22.97 23.15 21.43 21.64 106,443,248 -7.91(-26.78%)
Apr 25, 2017 30.34 30.53 28.55 29.55 37,465,968 -0.09(-0.29%)
Apr 24, 2017 29.59 30.04 29.26 29.64 19,135,868 +0.74(+2.56%)
Apr 21, 2017 28.91 29.29 28.47 28.89 20,635,672 -0.09(-0.30%)
Apr 20, 2017 27.57 29.50 27.43 28.98 39,020,928 +1.99(+7.35%)
Apr 19, 2017 27.91 27.96 26.71 26.99 21,781,316 -0.29(-1.08%)
Apr 18, 2017 26.90 28.05 26.75 27.29 25,996,040 -0.14(-0.52%)
Apr 17, 2017 28.12 28.32 27.00 27.43 23,601,042 -0.51(-1.84%)
Apr 13, 2017 29.60 30.01 27.94 27.94 27,869,198 -1.75(-5.89%)
Apr 12, 2017 32.21 32.21 29.60 29.69 40,470,792 -3.29(-9.97%)
Apr 11, 2017 31.98 33.18 31.65 32.98 18,180,628 +0.91(+2.84%)
Apr 10, 2017 32.36 32.45 31.50 32.07 15,032,473 -0.13(-0.41%)
Apr 07, 2017 30.97 32.38 30.74 32.20 21,251,342 +0.95(+3.04%)
Apr 06, 2017 31.01 31.79 30.35 31.25 19,598,706 +0.25(+0.80%)
Apr 05, 2017 32.52 33.03 30.98 31.00 18,406,262 -1.18(-3.66%)
Apr 04, 2017 31.85 32.66 31.69 32.18 13,079,085 +0.00(+0.00%)
Apr 03, 2017 32.54 33.01 31.51 32.18 14,892,092 +0.07(+0.21%)
Mar 31, 2017 32.23 32.58 31.50 32.11 14,435,373 -0.06(-0.18%)
Mar 30, 2017 31.74 32.58 31.73 32.17 17,086,590 +1.04(+3.33%)
Mar 29, 2017 31.49 31.81 30.89 31.14 15,527,776 -0.37(-1.18%)
Mar 28, 2017 30.73 31.77 30.25 31.51 16,761,222 +0.85(+2.76%)
Mar 27, 2017 29.59 30.77 29.19 30.66 21,127,246 -0.51(-1.65%)
Mar 24, 2017 32.39 32.70 30.76 31.17 16,496,130 -1.14(-3.53%)
Mar 23, 2017 32.79 33.18 31.72 32.31 15,723,286 -0.51(-1.56%)
Mar 22, 2017 32.28 33.18 32.14 32.83 15,411,489 +0.76(+2.37%)
Mar 21, 2017 35.13 35.48 32.03 32.07 21,694,214 -3.17(-9.00%)
Mar 20, 2017 35.14 35.44 34.37 35.24 10,905,264 -0.18(-0.51%)
Mar 17, 2017 35.45 36.32 35.38 35.42 12,325,363 +0.00(+0.00%)
Mar 16, 2017 36.31 36.48 35.10 35.42 16,571,029 -0.35(-0.98%)
Mar 15, 2017 34.43 35.81 33.97 35.77 16,357,354 +1.84(+5.43%)
Mar 14, 2017 33.52 34.00 32.67 33.93 11,964,482 -0.06(-0.17%)
Mar 13, 2017 33.94 34.57 33.63 33.99 12,753,328 +0.85(+2.58%)
Mar 10, 2017 34.40 34.90 32.90 33.13 17,703,132 -0.88(-2.60%)
Mar 09, 2017 33.73 35.21 33.39 34.01 16,061,946 -0.14(-0.42%)
Mar 08, 2017 34.46 35.09 33.91 34.16 16,382,191 -0.20(-0.58%)
Mar 07, 2017 35.57 35.90 34.26 34.36 10,566,009 -1.24(-3.50%)
Mar 06, 2017 35.03 35.70 34.68 35.60 10,988,087 -0.25(-0.69%)
Mar 03, 2017 35.74 36.24 35.20 35.85 15,310,097 +0.33(+0.94%)
Mar 02, 2017 37.36 37.63 35.37 35.51 18,621,190 -2.18(-5.77%)
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.