Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Steel Corp (NY: X )

38.22 -0.13 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.063 7.132 6.898 7.044 15,143,508 -0.06(-0.82%)
Jun 29, 2020 7.073 7.229 6.976 7.102 10,771,579 +0.12(+1.68%)
Jun 26, 2020 7.259 7.337 6.951 6.985 44,179,760 -0.41(-5.54%)
Jun 25, 2020 7.181 7.424 7.073 7.395 14,555,185 +0.13(+1.74%)
Jun 24, 2020 7.659 7.737 7.239 7.268 21,235,900 -0.54(-6.87%)
Jun 23, 2020 8.049 8.234 7.776 7.805 16,053,661 -0.05(-0.62%)
Jun 22, 2020 7.941 7.971 7.356 7.854 28,810,268 -0.06(-0.74%)
Jun 19, 2020 8.176 8.254 7.902 7.912 24,977,350 -0.04(-0.49%)
Jun 18, 2020 7.902 8.273 7.893 7.951 81,953,736 -1.20(-13.11%)
Jun 17, 2020 9.961 10.05 9.034 9.151 22,663,732 -1.06(-10.41%)
Jun 16, 2020 10.25 10.44 9.854 10.21 18,649,798 +0.93(+9.98%)
Jun 15, 2020 8.546 9.434 8.507 9.288 12,731,077 +0.28(+3.14%)
Jun 12, 2020 8.761 9.044 8.498 9.005 15,245,612 +0.88(+10.80%)
Jun 11, 2020 9.054 9.210 8.107 8.127 19,274,600 -1.67(-17.03%)
Jun 10, 2020 10.16 10.26 9.717 9.795 11,217,681 -0.34(-3.37%)
Jun 09, 2020 10.45 10.69 10.01 10.14 12,614,306 -0.69(-6.40%)
Jun 08, 2020 10.20 10.66 10.09 10.83 13,647,538 +0.89(+8.93%)
Jun 05, 2020 9.590 10.33 9.581 9.941 22,696,424 +0.85(+9.33%)
Jun 04, 2020 8.439 9.093 8.400 9.093 13,334,165 +0.61(+7.25%)
Jun 03, 2020 8.439 8.566 8.273 8.478 8,895,891 +0.22(+2.72%)
Jun 02, 2020 8.390 8.537 8.224 8.254 10,340,031 +0.00(+0.00%)
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.