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 (%)
Nov 29, 2019 13.37 13.38 12.19 12.77 24,977,126 -0.79(-5.82%)
Nov 27, 2019 13.24 13.56 13.21 13.56 7,469,097 +0.29(+2.20%)
Nov 26, 2019 13.45 13.57 13.25 13.27 8,561,713 -0.16(-1.16%)
Nov 25, 2019 13.20 13.62 13.06 13.42 11,827,050 +0.32(+2.45%)
Nov 22, 2019 12.71 13.33 12.65 13.10 12,840,947 +0.56(+4.50%)
Nov 21, 2019 12.51 12.75 12.23 12.54 7,704,533 +0.10(+0.78%)
Nov 20, 2019 12.33 12.86 12.25 12.44 12,158,302 -0.05(-0.39%)
Nov 19, 2019 13.06 13.10 12.40 12.49 9,535,550 -0.44(-3.39%)
Nov 18, 2019 12.70 13.05 12.54 12.93 9,152,525 +0.19(+1.53%)
Nov 15, 2019 12.78 13.12 12.61 12.73 8,696,893 +0.17(+1.32%)
Nov 14, 2019 12.92 13.18 12.39 12.57 13,338,838 -0.50(-3.80%)
Nov 13, 2019 13.14 13.46 12.99 13.06 10,559,307 -0.30(-2.26%)
Nov 12, 2019 13.33 13.66 13.17 13.36 11,582,927 -0.02(-0.14%)
Nov 11, 2019 12.94 13.40 12.74 13.38 11,696,509 +0.22(+1.69%)
Nov 08, 2019 13.00 13.27 12.82 13.16 9,464,305 +0.01(+0.07%)
Nov 07, 2019 12.85 13.32 12.66 13.15 17,391,152 +0.70(+5.61%)
Nov 06, 2019 12.61 12.91 12.44 12.45 11,226,641 -0.25(-1.99%)
Nov 05, 2019 13.03 13.07 12.63 12.71 13,884,687 -0.19(-1.50%)
Nov 04, 2019 13.01 13.19 12.64 12.90 17,848,196 +0.09(+0.68%)
Nov 01, 2019 11.93 13.36 11.88 12.81 48,361,280 +1.65(+14.77%)
Oct 31, 2019 11.34 11.63 11.09 11.16 13,998,628 -0.48(-4.16%)
Oct 30, 2019 11.76 11.81 11.41 11.65 10,806,234 -0.20(-1.72%)
Oct 29, 2019 11.86 12.09 11.62 11.85 11,508,615 -0.09(-0.73%)
Oct 28, 2019 11.53 12.18 11.53 11.94 18,866,790 +0.58(+5.12%)
Oct 25, 2019 10.91 11.53 10.90 11.36 18,909,020 +0.43(+3.90%)
Oct 24, 2019 10.95 10.99 10.48 10.93 13,955,171 +0.10(+0.89%)
Oct 23, 2019 10.91 11.22 10.63 10.83 18,371,540 -0.05(-0.44%)
Oct 22, 2019 10.45 10.90 10.08 10.88 18,940,490 +0.56(+5.45%)
Oct 21, 2019 10.57 10.79 10.28 10.32 13,780,956 -0.08(-0.75%)
Oct 18, 2019 10.27 10.55 10.21 10.40 13,461,030 +0.09(+0.85%)
Oct 17, 2019 10.08 10.33 9.970 10.31 32,374,636 +0.15(+1.43%)
Oct 16, 2019 10.71 11.05 10.10 10.16 37,719,132 -0.92(-8.31%)
Oct 15, 2019 10.74 11.40 10.49 11.09 16,499,879 +0.26(+2.42%)
Oct 14, 2019 10.82 11.06 10.67 10.82 12,372,938 -0.17(-1.59%)
Oct 11, 2019 10.01 11.17 10.01 11.00 34,260,868 +1.16(+11.83%)
Oct 10, 2019 9.902 10.27 9.718 9.834 26,514,498 +0.05(+0.50%)
Oct 09, 2019 10.58 10.62 9.631 9.786 35,403,604 -0.91(-8.52%)
Oct 08, 2019 10.44 10.84 10.40 10.70 10,670,862 +0.11(+1.01%)
Oct 07, 2019 10.37 10.91 10.34 10.59 11,817,974 +0.15(+1.39%)
Oct 04, 2019 10.53 10.61 10.14 10.45 11,241,189 -0.02(-0.19%)
Oct 03, 2019 10.58 10.78 10.23 10.46 12,512,834 -0.15(-1.37%)
Oct 02, 2019 11.21 11.24 10.40 10.61 23,297,750 -0.96(-8.30%)
Oct 01, 2019 11.26 12.28 11.25 11.57 31,899,928 +0.37(+3.29%)
Sep 30, 2019 10.96 11.23 10.67 11.20 11,180,571 +0.21(+1.94%)
Sep 27, 2019 10.98 11.34 10.88 10.99 13,509,904 +0.03(+0.27%)
Sep 26, 2019 11.03 11.10 10.66 10.96 12,298,348 -0.15(-1.31%)
Sep 25, 2019 10.35 11.15 10.33 11.10 17,461,632 +0.72(+6.91%)
Sep 24, 2019 10.67 10.75 10.13 10.39 13,820,033 -0.32(-2.99%)
Sep 23, 2019 9.960 10.85 9.863 10.71 17,536,296 +0.22(+2.13%)
Sep 20, 2019 10.74 10.96 10.44 10.48 20,703,742 -0.24(-2.26%)
Sep 19, 2019 10.53 11.01 10.31 10.73 46,061,096 -1.35(-11.16%)
Sep 18, 2019 12.46 12.55 11.75 12.07 12,673,387 -0.49(-3.94%)
Sep 17, 2019 12.51 12.69 12.18 12.57 10,189,919 -0.32(-2.48%)
Sep 16, 2019 12.48 13.02 12.41 12.89 8,204,393 +0.18(+1.45%)
Sep 13, 2019 13.06 13.22 12.63 12.71 9,761,879 -0.03(-0.23%)
Sep 12, 2019 12.83 12.83 12.35 12.73 13,519,772 -0.10(-0.76%)
Sep 11, 2019 12.14 12.87 11.84 12.83 17,047,258 +0.79(+6.52%)
Sep 10, 2019 11.98 12.18 11.68 12.05 11,980,205 +0.18(+1.55%)
Sep 09, 2019 11.19 11.88 11.17 11.86 14,622,013 +0.81(+7.38%)
Sep 06, 2019 11.32 11.41 11.02 11.05 7,904,467 -0.20(-1.81%)
Sep 05, 2019 11.14 11.57 11.12 11.25 11,779,453 +0.33(+3.02%)
Sep 04, 2019 10.63 11.00 10.58 10.92 11,573,421 +0.56(+5.43%)
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.