6 Followers USX:X - United States Steel Corporation United States Steel Corporatio
Sector: Materials, Industry: Steel
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Jun 2021 USD 23.72 22.8 22.81 23.31 23.31 +0.600 (+2.64%) 23,399,453
18 Jun 2021 USD 24.32 22.5 23.65 22.71 22.71 -1.110 (-4.66%) 38,137,064
17 Jun 2021 USD 25.87 23.26 25.6 23.82 23.82 -1.980 (-7.67%) 45,650,035
16 Jun 2021 USD 26.52 25.45 26.19 25.8 25.8 -1.140 (-4.23%) 30,985,064
15 Jun 2021 USD 26.99 25.72 26.52 26.94 26.94 +0.190 (+0.71%) 24,476,141
14 Jun 2021 USD 28.54 26.64 28.5 26.75 26.75 -1.910 (-6.66%) 26,081,550
11 Jun 2021 USD 28.79 28.02 28.27 28.66 28.66 +0.910 (+3.28%) 25,965,075
10 Jun 2021 USD 28.43 27.12 27.67 27.75 27.75 +0.390 (+1.43%) 32,129,670
9 Jun 2021 USD 27.765 25.89 26.44 27.36 27.36 +0.950 (+3.60%) 33,083,174
8 Jun 2021 USD 26.5672 25.18 25.7 26.41 26.41 +0.770 (+3.00%) 22,895,119
7 Jun 2021 USD 26.685 25.36 26.13 25.64 25.64 -0.620 (-2.36%) 20,226,685
4 Jun 2021 USD 26.8998 25.73 26.52 26.26 26.26 +0.370 (+1.43%) 17,169,903
3 Jun 2021 USD 26.247 24.945 25.66 25.89 25.89 -0.230 (-0.88%) 16,596,924
2 Jun 2021 USD 26.57 25.61 26.38 26.12 26.12 -0.550 (-2.06%) 17,347,208
1 Jun 2021 USD 27.0 26.18 26.4 26.67 26.67 +0.740 (+2.85%) 16,374,287
28 May 2021 USD 26.2 25.235 25.91 25.93 25.93 -0.150 (-0.58%) 17,588,641
27 May 2021 USD 26.6 25.31 25.45 26.08 26.08 +1.410 (+5.72%) 35,361,534
26 May 2021 USD 24.75 23.54 23.61 24.67 24.67 +1.060 (+4.49%) 16,903,398
25 May 2021 USD 24.88 23.49 24.36 23.61 23.61 -0.710 (-2.92%) 19,715,181
24 May 2021 USD 24.47 23.41 23.88 24.32 24.32 +0.370 (+1.54%) 19,955,564
21 May 2021 USD 24.92 23.88 24.29 23.95 23.95 -0.090 (-0.37%) 20,115,012
20 May 2021 USD 24.52 23.32 24.38 24.04 24.04 -0.280 (-1.15%) 26,774,610
19 May 2021 USD 24.86 23.76 24.535 24.32 24.32 -1.300 (-5.07%) 28,876,093
18 May 2021 USD 26.56 25.48 26.41 25.62 25.62 -0.740 (-2.81%) 18,234,934
17 May 2021 USD 26.61 25.11 25.6 26.36 26.36 +0.860 (+3.37%) 21,845,108
14 May 2021 USD 26.31 24.753 25.44 25.5 25.5 -0.220 (-0.86%) 24,653,041
13 May 2021 USD 27.81 25.295 26.44 25.72 25.72 -0.630 (-2.39%) 32,286,979
12 May 2021 USD 29.298 26.05 28.48 26.35 26.35 -2.460 (-8.54%) 39,475,142
11 May 2021 USD 28.97 26.76 27.0 28.81 28.81 +1.360 (+4.95%) 39,228,640
10 May 2021 USD 29.97 27.29 28.34 27.45 27.45 -0.400 (-1.44%) 50,429,054