Breaking News Bar

Business News and Information

United States Steel Corp (NY: X )

28.66 USD +0.91 (+3.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 28.27 28.79 28.02 28.66 25,965,089 +0.91(+3.28%)
Jun 10, 2021 27.67 28.43 27.12 27.75 32,105,513 +0.39(+1.43%)
Jun 09, 2021 26.44 27.76 25.89 27.36 33,060,134 +0.95(+3.60%)
Jun 08, 2021 25.70 26.57 25.18 26.41 22,882,499 +0.77(+3.00%)
Jun 07, 2021 26.13 26.68 25.36 25.64 20,212,123 -0.62(-2.36%)
Jun 04, 2021 26.52 26.90 25.73 26.26 17,170,107 +0.37(+1.43%)
Jun 03, 2021 25.66 26.25 24.95 25.89 16,593,271 -0.23(-0.88%)
Jun 02, 2021 26.38 26.57 25.61 26.12 17,340,849 -0.55(-2.06%)
Jun 01, 2021 26.40 27.00 26.18 26.67 16,363,549 +0.74(+2.85%)
May 28, 2021 25.91 26.20 25.24 25.93 17,588,969 -0.15(-0.58%)
May 27, 2021 25.45 26.60 25.31 26.08 35,346,402 +1.41(+5.72%)
May 26, 2021 23.61 24.75 23.54 24.67 16,884,593 +1.06(+4.49%)
May 25, 2021 24.36 24.88 23.49 23.61 19,696,815 -0.71(-2.92%)
May 24, 2021 23.88 24.47 23.41 24.32 19,931,684 +0.37(+1.54%)
May 21, 2021 24.29 24.92 23.88 23.95 20,115,030 -0.09(-0.37%)
May 20, 2021 24.38 24.52 23.32 24.04 26,815,478 -0.28(-1.15%)
May 19, 2021 24.53 24.86 23.76 24.32 28,868,816 -1.30(-5.07%)
May 18, 2021 26.41 26.56 25.48 25.62 18,211,348 -0.74(-2.81%)
May 17, 2021 25.60 26.61 25.11 26.36 21,835,679 +0.86(+3.37%)
May 14, 2021 25.44 26.31 24.75 25.50 24,653,044 -0.22(-0.86%)
May 13, 2021 26.44 27.81 25.30 25.72 32,270,373 -0.63(-2.39%)
May 12, 2021 28.48 29.30 26.05 26.35 39,436,409 -2.46(-8.54%)
May 11, 2021 27.00 28.97 26.76 28.81 39,210,585 +1.36(+4.95%)
May 10, 2021 28.34 29.97 27.29 27.45 50,381,321 -0.40(-1.44%)
May 07, 2021 26.00 27.94 25.62 27.85 30,433,758 +1.89(+7.28%)
May 06, 2021 25.97 26.30 24.87 25.96 20,139,482 +0.24(+0.93%)
May 05, 2021 26.68 27.19 25.11 25.72 34,340,922 -0.91(-3.42%)
May 04, 2021 24.98 26.63 24.46 26.63 46,537,436 +1.95(+7.90%)
May 03, 2021 23.43 25.04 23.02 24.68 24,545,693 +1.67(+7.26%)
Apr 30, 2021 21.52 23.87 21.44 23.01 24,454,700 +0.51(+2.27%)
Apr 29, 2021 23.77 23.80 22.37 22.50 18,227,367 -0.77(-3.31%)
Apr 28, 2021 23.31 23.75 23.02 23.27 13,522,749 -0.51(-2.14%)
Apr 27, 2021 24.35 24.88 23.58 23.78 19,500,313 -0.97(-3.92%)
Apr 26, 2021 23.98 24.96 23.88 24.75 20,654,446 +1.04(+4.39%)
Apr 23, 2021 22.77 23.86 22.35 23.71 21,505,100 +1.44(+6.47%)
Apr 22, 2021 22.48 22.89 21.85 22.27 17,994,252 -0.14(-0.62%)
Apr 21, 2021 21.12 22.48 20.66 22.41 15,439,172 +0.94(+4.38%)
Apr 20, 2021 22.80 22.90 21.04 21.47 18,445,234 -1.37(-6.00%)
Apr 19, 2021 22.56 23.93 22.46 22.84 24,625,200 +0.17(+0.75%)
Apr 16, 2021 22.40 22.84 21.88 22.67 15,501,000 +0.52(+2.35%)
Apr 15, 2021 23.32 23.55 21.67 22.15 23,494,974 -0.72(-3.15%)
Apr 14, 2021 21.61 23.44 21.56 22.87 25,549,644 +1.55(+7.27%)
Apr 13, 2021 21.29 21.89 20.92 21.32 16,969,820 +0.09(+0.42%)
Apr 12, 2021 22.00 22.10 20.90 21.23 17,926,469 -0.79(-3.59%)
Apr 09, 2021 22.79 23.19 21.93 22.02 16,318,600 -0.70(-3.08%)
Apr 08, 2021 23.53 23.58 21.95 22.72 24,773,936 -0.90(-3.81%)
Apr 07, 2021 24.42 24.60 23.54 23.62 14,102,893 -0.41(-1.71%)
Apr 06, 2021 24.56 24.88 23.54 24.03 18,334,453 -0.60(-2.44%)
Apr 05, 2021 25.50 26.44 24.62 24.63 19,972,687 -0.37(-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.
 
bottom clear