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, 2020 7.073 7.141 6.907 7.053 15,123,697 -0.06(-0.82%)
Jun 29, 2020 7.082 7.239 6.985 7.112 10,757,487 +0.12(+1.68%)
Jun 26, 2020 7.268 7.346 6.960 6.995 44,121,964 -0.41(-5.54%)
Jun 25, 2020 7.190 7.434 7.082 7.405 14,536,143 +0.13(+1.75%)
Jun 24, 2020 7.669 7.747 7.249 7.278 21,208,118 -0.54(-6.88%)
Jun 23, 2020 8.059 8.245 7.786 7.815 16,032,659 -0.05(-0.62%)
Jun 22, 2020 7.952 7.981 7.366 7.864 28,772,578 -0.06(-0.74%)
Jun 19, 2020 8.186 8.264 7.913 7.923 24,944,676 -0.04(-0.49%)
Jun 18, 2020 7.913 8.284 7.903 7.962 81,846,528 -1.20(-13.11%)
Jun 17, 2020 9.974 10.06 9.046 9.163 22,634,084 -1.06(-10.41%)
Jun 16, 2020 10.27 10.45 9.867 10.23 18,625,400 +0.93(+9.98%)
Jun 15, 2020 8.558 9.447 8.518 9.300 12,714,422 +0.28(+3.14%)
Jun 12, 2020 8.772 9.056 8.509 9.017 15,225,667 +0.88(+10.80%)
Jun 11, 2020 9.066 9.222 8.118 8.137 19,249,384 -1.67(-17.03%)
Jun 10, 2020 10.17 10.28 9.730 9.808 11,203,006 -0.34(-3.37%)
Jun 09, 2020 10.46 10.71 10.02 10.15 12,597,804 -0.69(-6.40%)
Jun 08, 2020 10.22 10.68 10.10 10.84 13,629,684 +0.89(+8.93%)
Jun 05, 2020 9.603 10.35 9.593 9.955 22,666,732 +0.85(+9.33%)
Jun 04, 2020 8.450 9.105 8.411 9.105 13,316,721 +0.62(+7.25%)
Jun 03, 2020 8.450 8.577 8.284 8.489 8,884,253 +0.22(+2.72%)
Jun 02, 2020 8.401 8.548 8.235 8.264 10,326,504 +0.00(+0.00%)
Jun 01, 2020 7.864 8.294 7.815 8.264 8,901,811 +0.41(+5.22%)
May 29, 2020 8.001 8.011 7.708 7.854 10,068,075 -0.22(-2.78%)
May 28, 2020 8.255 8.391 8.030 8.079 8,486,767 -0.25(-3.05%)
May 27, 2020 8.030 8.343 7.786 8.333 15,067,822 +0.52(+6.62%)
May 26, 2020 7.463 7.893 7.385 7.815 15,065,705 +0.62(+8.55%)
May 22, 2020 7.307 7.327 7.024 7.200 10,009,726 -0.11(-1.47%)
May 21, 2020 7.708 7.708 7.288 7.307 11,993,845 -0.43(-5.56%)
May 20, 2020 7.747 7.835 7.561 7.737 7,996,637 +0.25(+3.39%)
May 19, 2020 7.434 7.835 7.288 7.483 11,343,926 +0.05(+0.66%)
May 18, 2020 7.473 7.844 7.288 7.434 13,826,130 +0.43(+6.14%)
May 15, 2020 7.034 7.229 6.880 7.004 6,600,846 -0.07(-0.97%)
May 14, 2020 6.789 7.239 6.721 7.073 11,458,594 +0.01(+0.14%)
May 13, 2020 7.571 7.639 6.955 7.063 16,577,003 -0.54(-7.07%)
May 12, 2020 8.059 8.255 7.532 7.600 12,439,220 -0.41(-5.12%)
May 11, 2020 8.137 8.157 7.913 8.011 11,172,283 -0.33(-3.98%)
May 08, 2020 7.962 8.362 7.962 8.343 11,967,982 +0.47(+5.96%)
May 07, 2020 7.903 8.127 7.796 7.874 8,142,155 +0.08(+1.00%)
May 06, 2020 8.001 8.147 7.766 7.796 8,382,647 -0.07(-0.87%)
May 05, 2020 8.303 8.586 7.815 7.864 17,830,590 -0.23(-2.89%)
May 04, 2020 7.210 8.225 7.122 8.098 21,130,904 +0.77(+10.52%)
May 01, 2020 7.230 8.293 7.093 7.327 29,002,052 -0.17(-2.21%)
Apr 30, 2020 7.669 7.854 7.337 7.493 14,127,626 -0.31(-4.00%)
Apr 29, 2020 7.571 7.991 7.405 7.805 14,454,783 +0.45(+6.10%)
Apr 28, 2020 7.298 7.513 6.927 7.357 12,079,602 +0.25(+3.57%)
Apr 27, 2020 6.781 7.425 6.566 7.103 17,309,746 +0.45(+6.74%)
Apr 24, 2020 6.654 6.809 6.518 6.654 7,966,963 +0.11(+1.64%)
Apr 23, 2020 6.430 6.820 6.391 6.547 12,674,890 +0.20(+3.07%)
Apr 22, 2020 6.722 6.771 6.332 6.352 10,439,531 -0.18(-2.69%)
Apr 21, 2020 6.274 6.625 6.254 6.527 11,864,660 +0.10(+1.52%)
Apr 20, 2020 6.391 6.674 6.274 6.430 12,840,427 -0.20(-2.95%)
Apr 17, 2020 6.605 6.713 6.410 6.625 18,447,662 +0.27(+4.30%)
Apr 16, 2020 6.381 6.439 6.186 6.352 13,679,605 -0.04(-0.61%)
Apr 15, 2020 6.303 6.420 6.147 6.391 17,522,238 -0.30(-4.52%)
Apr 14, 2020 6.771 6.966 6.605 6.693 12,325,821 +0.06(+0.88%)
Apr 13, 2020 6.771 6.859 6.537 6.635 12,881,340 -0.01(-0.15%)
Apr 09, 2020 6.927 7.122 6.576 6.644 20,598,060 +0.05(+0.74%)
Apr 08, 2020 6.391 6.752 6.342 6.596 13,092,872 +0.29(+4.64%)
Apr 07, 2020 6.537 6.742 6.254 6.303 17,545,182 +0.11(+1.73%)
Apr 06, 2020 6.020 6.410 6.000 6.196 15,589,328 +0.38(+6.54%)
Apr 03, 2020 5.913 6.274 5.747 5.815 16,176,833 -0.18(-2.93%)
Apr 02, 2020 6.283 6.576 5.708 5.991 27,100,272 -0.24(-3.91%)
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.