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 (%)
Jun 30, 2021 22.89 23.53 22.76 23.53 13,191,061 +0.63(+2.74%)
Jun 29, 2021 22.90 23.45 22.85 22.90 16,061,130 +0.15(+0.65%)
Jun 28, 2021 23.38 23.42 22.51 22.75 18,545,098 -0.42(-1.82%)
Jun 25, 2021 24.18 24.22 23.17 23.17 57,734,172 -0.63(-2.64%)
Jun 24, 2021 23.33 24.06 22.91 23.80 30,190,346 +0.77(+3.36%)
Jun 23, 2021 23.10 23.69 22.94 23.03 22,202,246 +0.37(+1.64%)
Jun 22, 2021 22.99 23.11 22.46 22.65 19,472,922 -0.20(-0.86%)
Jun 21, 2021 22.36 23.25 22.35 22.85 23,847,840 +0.59(+2.64%)
Jun 18, 2021 23.18 23.84 22.06 22.26 38,905,616 -1.09(-4.66%)
Jun 17, 2021 25.09 25.36 22.80 23.35 46,532,568 -1.94(-7.67%)
Jun 16, 2021 25.67 26.00 24.95 25.29 31,589,238 -1.12(-4.23%)
Jun 15, 2021 26.00 26.46 25.21 26.41 24,965,830 +0.19(+0.71%)
Jun 14, 2021 27.94 27.98 26.11 26.22 26,544,996 -1.87(-6.66%)
Jun 11, 2021 27.71 28.22 27.47 28.09 26,488,342 +0.89(+3.28%)
Jun 10, 2021 27.12 27.87 26.58 27.20 32,752,508 +0.38(+1.43%)
Jun 09, 2021 25.92 27.22 25.38 26.82 33,726,368 +0.93(+3.60%)
Jun 08, 2021 25.19 26.04 24.68 25.89 23,343,632 +0.75(+3.00%)
Jun 07, 2021 25.61 26.16 24.86 25.13 20,619,442 -0.61(-2.36%)
Jun 04, 2021 26.00 26.37 25.22 25.74 17,516,124 +0.36(+1.43%)
Jun 03, 2021 25.15 25.73 24.45 25.38 16,927,662 -0.23(-0.88%)
Jun 02, 2021 25.86 26.05 25.10 25.60 17,690,304 -0.54(-2.06%)
Jun 01, 2021 25.88 26.47 25.66 26.14 16,693,311 +0.73(+2.85%)
May 28, 2021 25.40 25.68 24.74 25.42 17,943,424 -0.15(-0.58%)
May 27, 2021 24.95 26.07 24.81 25.56 36,058,708 +1.38(+5.72%)
May 26, 2021 23.14 24.26 23.11 24.18 17,224,854 +1.04(+4.49%)
May 25, 2021 23.88 24.39 23.03 23.14 20,093,750 -0.70(-2.92%)
May 24, 2021 23.41 23.99 22.95 23.84 20,333,352 +0.36(+1.54%)
May 21, 2021 23.81 24.43 23.41 23.48 20,520,392 -0.09(-0.37%)
May 20, 2021 23.90 24.04 22.87 23.57 27,355,868 -0.27(-1.15%)
May 19, 2021 24.05 24.37 23.29 23.84 29,450,586 -1.27(-5.07%)
May 18, 2021 25.89 26.04 24.98 25.11 18,578,346 -0.73(-2.81%)
May 17, 2021 25.09 26.08 24.61 25.84 22,275,718 +0.84(+3.37%)
May 14, 2021 24.94 25.79 24.26 25.00 25,149,858 -0.22(-0.86%)
May 13, 2021 25.92 27.26 24.80 25.21 32,920,692 -0.62(-2.39%)
May 12, 2021 27.92 28.72 25.54 25.83 40,231,140 -2.41(-8.54%)
May 11, 2021 26.47 28.40 26.23 28.24 40,000,764 +1.33(+4.95%)
May 10, 2021 27.78 29.37 26.75 26.91 51,396,616 -0.39(-1.44%)
May 07, 2021 25.49 27.39 25.11 27.30 31,047,066 +1.86(+7.32%)
May 06, 2021 25.45 25.78 24.37 25.44 20,553,252 +0.24(+0.93%)
May 05, 2021 26.14 26.64 24.60 25.20 35,046,460 -0.89(-3.42%)
May 04, 2021 24.48 26.09 23.97 26.09 47,493,556 +1.91(+7.90%)
May 03, 2021 22.96 24.54 22.56 24.18 25,049,988 +1.64(+7.26%)
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%)
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.