United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.74 22.53 21.72 22.21 12,908,892 +0.32(+1.48%)
Apr 29, 2015 22.87 23.56 21.70 21.89 27,405,448 -2.88(-11.61%)
Apr 28, 2015 24.36 25.20 24.16 24.77 13,583,773 +0.48(+1.98%)
Apr 27, 2015 24.92 25.35 24.22 24.29 8,268,759 -0.48(-1.94%)
Apr 24, 2015 25.22 25.54 24.59 24.77 6,361,144 -0.16(-0.63%)
Apr 23, 2015 24.00 25.20 23.60 24.92 8,721,155 +1.08(+4.54%)
Apr 22, 2015 24.07 24.18 23.67 23.84 5,801,263 -0.06(-0.27%)
Apr 21, 2015 23.49 24.40 23.27 23.91 8,359,040 +0.28(+1.17%)
Apr 20, 2015 23.57 23.96 23.19 23.63 6,342,820 +0.12(+0.51%)
Apr 17, 2015 23.82 24.03 23.41 23.51 8,883,567 -0.68(-2.79%)
Apr 16, 2015 25.32 25.34 24.14 24.18 11,775,935 -1.09(-4.32%)
Apr 15, 2015 24.12 25.60 23.98 25.28 12,669,165 +1.32(+5.52%)
Apr 14, 2015 23.32 24.00 23.03 23.95 8,161,291 +0.96(+4.18%)
Apr 13, 2015 22.82 23.17 22.57 22.99 5,299,060 +0.13(+0.57%)
Apr 10, 2015 23.04 23.28 22.66 22.86 4,987,640 -0.37(-1.59%)
Apr 09, 2015 22.38 23.43 22.24 23.23 8,020,727 +0.83(+3.72%)
Apr 08, 2015 23.10 23.44 22.37 22.40 6,083,218 -0.40(-1.74%)
Apr 07, 2015 22.81 23.02 22.29 22.80 8,144,361 +0.14(+0.61%)
Apr 06, 2015 22.75 22.90 22.23 22.66 7,095,207 -0.15(-0.65%)
Apr 02, 2015 21.89 22.81 22.81 22.81 5,911,312 +0.75(+3.40%)
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.