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 (%)
Apr 30, 2021 21.09 23.39 21.01 22.55 24,957,126 +0.50(+2.27%)
Apr 29, 2021 23.29 23.32 21.92 22.05 18,601,852 -0.75(-3.31%)
Apr 28, 2021 22.84 23.27 22.56 22.80 13,800,577 -0.50(-2.14%)
Apr 27, 2021 23.86 24.38 23.11 23.30 19,900,950 -0.95(-3.92%)
Apr 26, 2021 23.50 24.46 23.40 24.25 21,078,796 +1.02(+4.39%)
Apr 23, 2021 22.31 23.37 21.90 23.23 21,946,926 +1.41(+6.47%)
Apr 22, 2021 22.03 22.43 21.41 21.82 18,363,948 -0.14(-0.62%)
Apr 21, 2021 20.69 22.03 20.24 21.96 15,756,373 +0.92(+4.38%)
Apr 20, 2021 22.34 22.44 20.62 21.04 18,824,194 -1.34(-6.00%)
Apr 19, 2021 22.11 23.45 22.01 22.38 25,131,130 +0.17(+0.75%)
Apr 16, 2021 21.95 22.38 21.44 22.21 15,819,471 +0.51(+2.35%)
Apr 15, 2021 22.85 23.08 21.23 21.70 23,977,682 -0.71(-3.15%)
Apr 14, 2021 21.18 22.97 21.13 22.41 26,074,566 +1.52(+7.27%)
Apr 13, 2021 20.86 21.45 20.50 20.89 17,318,468 +0.09(+0.42%)
Apr 12, 2021 21.56 21.66 20.48 20.80 18,294,770 -0.77(-3.59%)
Apr 09, 2021 22.33 22.72 21.49 21.58 16,653,869 -0.69(-3.08%)
Apr 08, 2021 23.06 23.11 21.51 22.26 25,282,922 -0.88(-3.81%)
Apr 07, 2021 23.93 24.10 23.07 23.14 14,392,640 -0.40(-1.71%)
Apr 06, 2021 24.07 24.38 23.07 23.55 18,711,136 -0.59(-2.44%)
Apr 05, 2021 24.99 25.91 24.12 24.13 20,383,198 -0.36(-1.48%)
Apr 01, 2021 25.12 25.50 24.02 24.50 29,179,938 -1.15(-4.47%)
Mar 31, 2021 25.78 26.85 24.82 25.64 45,618,464 +0.53(+2.11%)
Mar 30, 2021 23.68 25.45 23.12 25.11 40,035,096 +2.01(+8.69%)
Mar 29, 2021 22.05 24.72 21.86 23.11 37,928,792 +0.81(+3.65%)
Mar 26, 2021 20.68 22.54 20.20 22.29 24,347,656 +2.33(+11.68%)
Mar 25, 2021 18.79 20.25 18.24 19.96 22,244,270 +0.78(+4.09%)
Mar 24, 2021 19.97 20.75 19.14 19.18 17,738,500 -0.28(-1.46%)
Mar 23, 2021 20.74 21.36 18.90 19.46 19,621,020 -1.89(-8.86%)
Mar 22, 2021 21.88 22.30 21.18 21.35 11,370,699 -0.61(-2.77%)
Mar 19, 2021 22.16 22.55 21.22 21.96 20,506,938 -0.24(-1.06%)
Mar 18, 2021 21.62 23.48 21.61 22.19 24,386,286 +0.60(+2.77%)
Mar 17, 2021 20.70 22.03 20.59 21.60 21,274,126 +0.72(+3.43%)
Mar 16, 2021 22.52 22.62 20.68 20.88 22,812,528 -1.79(-7.91%)
Mar 15, 2021 23.79 23.79 21.74 22.67 27,033,806 -1.01(-4.26%)
Mar 12, 2021 21.79 23.97 21.66 23.68 25,226,652 +1.80(+8.24%)
Mar 11, 2021 20.96 22.00 20.77 21.88 16,757,449 +1.44(+7.05%)
Mar 10, 2021 20.22 20.97 19.94 20.44 17,794,356 +0.00(+0.00%)
Mar 09, 2021 19.70 20.82 19.04 20.44 26,341,668 +0.24(+1.16%)
Mar 08, 2021 18.07 20.58 18.01 20.20 32,224,252 +2.42(+13.61%)
Mar 05, 2021 17.51 18.06 16.66 17.78 20,511,326 +0.62(+3.60%)
Mar 04, 2021 18.07 18.31 16.48 17.17 23,176,318 -1.21(-6.56%)
Mar 03, 2021 18.42 19.22 18.14 18.37 20,473,918 +0.18(+0.97%)
Mar 02, 2021 18.07 18.88 17.81 18.20 18,060,846 +0.26(+1.48%)
Mar 01, 2021 16.66 18.11 16.61 17.93 17,619,888 +1.66(+10.17%)
Feb 26, 2021 17.25 17.51 16.03 16.28 24,441,446 -0.96(-5.57%)
Feb 25, 2021 19.23 19.71 17.04 17.24 30,479,076 -1.69(-8.91%)
Feb 24, 2021 17.86 19.15 17.74 18.92 21,263,110 +1.15(+6.45%)
Feb 23, 2021 17.82 18.25 16.85 17.77 18,416,236 -0.72(-3.87%)
Feb 22, 2021 17.63 19.47 17.52 18.49 23,339,326 +0.95(+5.42%)
Feb 19, 2021 16.87 17.69 16.86 17.54 12,253,074 +0.88(+5.29%)
Feb 18, 2021 17.71 17.92 16.64 16.66 20,626,770 -0.86(-4.92%)
Feb 17, 2021 18.25 18.67 17.40 17.52 24,989,412 -0.59(-3.25%)
Feb 16, 2021 16.53 18.13 16.38 18.11 28,223,782 +1.94(+12.00%)
Feb 12, 2021 16.12 16.31 15.94 16.17 10,121,869 -0.02(-0.12%)
Feb 11, 2021 16.19 16.55 15.84 16.19 10,979,678 +0.11(+0.67%)
Feb 10, 2021 16.37 16.52 15.83 16.08 15,945,977 -0.03(-0.18%)
Feb 09, 2021 16.54 16.63 15.85 16.11 15,481,202 -0.39(-2.38%)
Feb 08, 2021 16.61 17.01 16.38 16.50 21,641,146 +0.28(+1.75%)
Feb 05, 2021 16.31 16.76 16.12 16.22 22,848,782 +0.06(+0.36%)
Feb 04, 2021 16.14 16.30 15.83 16.16 35,249,300 +0.24(+1.48%)
Feb 03, 2021 15.91 16.35 15.80 15.92 57,726,004 -1.35(-7.82%)
Feb 02, 2021 17.90 17.95 17.01 17.27 14,072,404 -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.