Indicators

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.46	19.90	17.27	17.37	23,152,102	-0.95(-5.18%)
Jan 28, 2021	18.52	19.17	18.31	18.32	18,453,714	+0.34(+1.90%)
Jan 27, 2021	17.11	18.73	16.58	17.98	20,393,952	+0.23(+1.32%)
Jan 26, 2021	18.76	18.96	17.57	17.74	15,308,370	-0.87(-4.68%)
Jan 25, 2021	18.83	18.89	17.97	18.61	17,474,130	+0.12(+0.63%)
Jan 22, 2021	18.16	18.77	17.87	18.49	15,867,082	-0.31(-1.66%)
Jan 21, 2021	19.94	20.15	18.73	18.81	17,005,162	-1.30(-6.47%)
Jan 20, 2021	21.25	21.61	19.98	20.11	12,909,465	-0.73(-3.52%)
Jan 19, 2021	21.13	21.59	20.74	20.84	12,322,315	+0.42(+2.06%)
Jan 15, 2021	21.01	21.20	19.93	20.42	20,455,456	-1.23(-5.69%)
Jan 14, 2021	22.49	22.97	21.56	21.65	15,906,389	-0.45(-2.04%)
Jan 13, 2021	23.23	23.51	21.68	22.10	17,979,698	-1.23(-5.28%)
Jan 12, 2021	22.45	24.17	22.27	23.33	22,679,276	+1.07(+4.79%)
Jan 11, 2021	21.12	22.95	21.00	22.27	18,183,662	+0.47(+2.15%)
Jan 08, 2021	20.87	22.77	20.49	21.80	28,221,052	+1.80(+9.00%)
Jan 07, 2021	21.19	21.93	19.71	20.00	25,862,304	-0.85(-4.08%)
Jan 06, 2021	18.33	21.35	18.16	20.85	37,549,308	+3.05(+17.14%)
Jan 05, 2021	16.74	18.32	16.69	17.80	17,197,664	+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.