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

United States Steel Corp (NY: X )

38.16 -0.01 (-0.03%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 10, 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 (%)
Feb 28, 2020 7.308 7.902 7.220 7.815 22,052,276 +0.24(+3.22%)
Feb 27, 2020 7.795 7.912 7.357 7.571 23,594,230 -0.48(-5.93%)
Feb 26, 2020 8.409 8.458 8.029 8.049 15,161,871 -0.23(-2.82%)
Feb 25, 2020 8.974 9.072 8.127 8.282 19,526,712 -0.62(-7.00%)
Feb 24, 2020 8.789 9.042 8.653 8.906 13,591,792 -0.28(-3.08%)
Feb 21, 2020 9.003 9.228 8.784 9.189 11,284,348 +0.16(+1.73%)
Feb 20, 2020 8.974 9.150 8.926 9.033 9,382,341 +0.07(+0.76%)
Feb 19, 2020 8.623 8.984 8.623 8.965 13,909,568 +0.37(+4.31%)
Feb 18, 2020 8.458 8.633 8.429 8.594 8,684,661 +0.03(+0.34%)
Feb 14, 2020 8.740 8.770 8.468 8.565 19,813,366 -0.18(-2.01%)
Feb 13, 2020 8.828 8.994 8.692 8.740 12,400,266 -0.15(-1.64%)
Feb 12, 2020 9.091 9.189 8.867 8.887 13,941,169 -0.05(-0.55%)
Feb 11, 2020 8.838 9.140 8.799 8.935 11,021,426 +0.16(+1.78%)
Feb 10, 2020 8.789 8.896 8.643 8.779 11,433,173 -0.05(-0.55%)
Feb 07, 2020 9.091 9.111 8.799 8.828 13,717,632 -0.36(-3.92%)
Feb 06, 2020 9.597 9.617 9.150 9.189 13,157,317 -0.05(-0.53%)
Feb 05, 2020 9.043 9.276 9.004 9.237 15,361,921 +0.36(+4.06%)
Feb 04, 2020 8.955 9.130 8.848 8.877 15,098,357 +0.09(+1.00%)
Feb 03, 2020 8.858 9.052 8.721 8.790 16,574,774 -0.04(-0.44%)
Jan 31, 2020 9.296 9.422 8.804 8.828 27,807,188 -0.32(-3.51%)
Jan 30, 2020 9.033 9.237 8.848 9.150 16,925,078 +0.08(+0.86%)
Jan 29, 2020 8.945 9.305 8.945 9.072 15,160,421 +0.14(+1.53%)
Jan 28, 2020 9.004 9.150 8.809 8.936 14,188,587 +0.09(+0.99%)
Jan 27, 2020 8.877 8.994 8.760 8.848 14,769,074 -0.30(-3.30%)
Jan 24, 2020 9.403 9.442 9.004 9.150 15,193,288 -0.28(-2.99%)
Jan 23, 2020 9.539 9.568 9.179 9.432 18,120,732 -0.27(-2.81%)
Jan 22, 2020 9.685 9.763 9.510 9.704 14,245,499 +0.02(+0.20%)
Jan 21, 2020 10.23 10.23 9.549 9.685 27,715,094 -0.54(-5.24%)
Jan 17, 2020 10.25 10.39 10.13 10.22 11,864,340 +0.04(+0.38%)
Jan 16, 2020 10.27 10.39 10.15 10.18 10,824,686 -0.04(-0.38%)
Jan 15, 2020 10.63 10.67 10.13 10.22 18,562,964 -0.40(-3.76%)
Jan 14, 2020 10.42 10.78 10.34 10.62 17,200,480 +0.19(+1.77%)
Jan 13, 2020 10.48 10.63 10.29 10.43 9,655,639 +0.00(+0.00%)
Jan 10, 2020 10.52 10.65 10.36 10.43 9,538,607 -0.13(-1.20%)
Jan 09, 2020 10.78 10.84 10.23 10.56 20,431,758 -0.29(-2.69%)
Jan 08, 2020 10.83 10.97 10.73 10.85 10,201,703 +0.02(+0.18%)
Jan 07, 2020 10.54 10.91 10.54 10.83 12,265,723 +0.33(+3.15%)
Jan 06, 2020 10.42 10.70 10.36 10.50 9,949,888 +0.05(+0.47%)
Jan 03, 2020 10.37 10.60 10.32 10.45 10,781,505 -0.08(-0.74%)
Jan 02, 2020 11.24 11.29 10.43 10.53 19,261,208 -0.57(-5.17%)
Dec 31, 2019 10.88 11.31 10.84 11.11 11,197,071 +0.17(+1.51%)
Dec 30, 2019 10.88 11.16 10.86 10.94 11,478,226 +0.10(+0.90%)
Dec 27, 2019 11.02 11.06 10.80 10.84 14,969,529 -0.28(-2.54%)
Dec 26, 2019 11.68 11.69 11.02 11.13 17,570,948 -0.45(-3.87%)
Dec 24, 2019 11.49 11.85 11.48 11.57 8,418,787 +0.08(+0.68%)
Dec 23, 2019 11.55 11.71 11.39 11.50 13,887,536 -0.11(-0.92%)
Dec 20, 2019 12.07 12.16 11.52 11.60 44,085,984 -1.40(-10.78%)
Dec 19, 2019 13.30 13.55 12.91 13.00 12,558,750 -0.24(-1.84%)
Dec 18, 2019 13.10 13.33 12.89 13.25 10,545,525 +0.13(+0.96%)
Dec 17, 2019 12.83 13.27 12.71 13.12 13,437,528 +0.29(+2.28%)
Dec 16, 2019 13.40 13.59 12.76 12.83 19,415,864 -0.52(-3.87%)
Dec 13, 2019 13.85 13.98 13.25 13.34 14,579,031 -0.51(-3.65%)
Dec 12, 2019 13.37 14.04 13.24 13.85 14,188,349 +0.32(+2.37%)
Dec 11, 2019 13.58 14.13 13.48 13.53 13,547,281 +0.01(+0.07%)
Dec 10, 2019 13.63 13.73 13.37 13.52 10,837,468 -0.19(-1.42%)
Dec 09, 2019 13.73 14.06 13.65 13.71 12,038,374 +0.15(+1.08%)
Dec 06, 2019 13.22 13.74 13.22 13.57 15,856,550 +0.59(+4.58%)
Dec 05, 2019 13.08 13.12 12.67 12.97 9,934,810 -0.01(-0.08%)
Dec 04, 2019 12.91 13.38 12.82 12.98 13,779,264 +0.19(+1.52%)
Dec 03, 2019 12.95 12.95 12.41 12.79 15,254,377 -0.52(-3.88%)
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.