Indicators

United States Steel Corp (NY: X )

38.22 +0.05 (+0.13%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	14.13	14.27	13.82	13.88	8,970,849	-0.35(-2.47%)
Nov 27, 2020	14.28	14.55	13.94	14.23	7,968,357	+0.17(+1.18%)
Nov 25, 2020	13.69	14.18	13.38	14.06	17,365,660	+0.13(+0.91%)
Nov 24, 2020	11.74	14.00	11.70	13.94	37,243,172	+2.63(+23.27%)
Nov 23, 2020	10.93	11.37	10.93	11.31	11,529,112	+0.59(+5.47%)
Nov 20, 2020	10.90	11.00	10.70	10.72	6,675,812	-0.13(-1.17%)
Nov 19, 2020	10.68	10.89	10.48	10.85	9,460,605	+0.16(+1.46%)
Nov 18, 2020	10.90	11.30	10.68	10.69	11,496,563	-0.17(-1.53%)
Nov 17, 2020	10.74	10.96	10.51	10.86	7,527,358	+0.00(+0.00%)
Nov 16, 2020	10.65	10.99	10.53	10.86	15,691,373	+0.51(+4.91%)
Nov 13, 2020	9.878	10.41	9.829	10.35	11,632,697	+0.60(+6.12%)
Nov 12, 2020	9.858	10.14	9.663	9.751	9,184,997	-0.25(-2.54%)
Nov 11, 2020	10.17	10.27	9.878	10.00	8,756,728	-0.14(-1.35%)
Nov 10, 2020	10.34	10.49	9.995	10.14	10,275,359	-0.16(-1.52%)
Nov 09, 2020	10.37	10.76	9.741	10.30	18,880,640	+0.62(+6.36%)
Nov 06, 2020	9.526	10.01	9.496	9.682	12,223,806	+0.23(+2.48%)
Nov 05, 2020	9.027	9.692	9.018	9.447	11,854,637	+0.57(+6.38%)
Nov 04, 2020	9.496	9.496	8.754	8.881	23,660,680	-0.85(-8.73%)
Nov 03, 2020	9.770	9.868	9.594	9.731	7,934,318	+0.11(+1.12%)

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.