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 (%)
Oct 30, 2020 9.535 9.916 9.291 9.438 16,377,271 -0.17(-1.73%)
Oct 29, 2020 9.164 9.682 8.988 9.604 10,458,382 +0.47(+5.13%)
Oct 28, 2020 9.623 9.711 9.086 9.135 14,996,533 -0.68(-6.97%)
Oct 27, 2020 9.457 10.07 9.193 9.819 16,842,456 +0.43(+4.58%)
Oct 26, 2020 9.496 9.750 9.320 9.389 12,337,974 -0.33(-3.42%)
Oct 23, 2020 9.281 10.06 9.242 9.721 22,234,082 +0.58(+6.30%)
Oct 22, 2020 8.754 9.262 8.695 9.145 11,332,677 +0.45(+5.17%)
Oct 21, 2020 8.646 8.939 8.617 8.695 5,759,039 +0.07(+0.79%)
Oct 20, 2020 8.920 9.057 8.617 8.627 10,592,170 -0.16(-1.78%)
Oct 19, 2020 8.842 9.340 8.744 8.783 17,371,304 +0.03(+0.33%)
Oct 16, 2020 8.480 8.871 8.334 8.754 11,812,807 +0.29(+3.46%)
Oct 15, 2020 8.158 8.480 8.128 8.461 6,481,752 +0.10(+1.17%)
Oct 14, 2020 8.197 8.461 8.089 8.363 8,071,380 +0.22(+2.76%)
Oct 13, 2020 8.041 8.295 8.041 8.138 6,452,054 -0.03(-0.36%)
Oct 12, 2020 8.138 8.246 8.041 8.168 5,963,990 +0.00(+0.00%)
Oct 09, 2020 8.461 8.576 7.997 8.168 10,573,377 -0.17(-1.99%)
Oct 08, 2020 8.353 8.558 8.216 8.334 9,589,123 +0.06(+0.71%)
Oct 07, 2020 7.669 8.314 7.650 8.275 14,968,006 +0.78(+10.43%)
Oct 06, 2020 7.796 7.870 7.415 7.493 7,396,078 -0.16(-2.04%)
Oct 05, 2020 7.581 7.865 7.542 7.650 7,582,642 +0.18(+2.35%)
Oct 02, 2020 7.112 7.552 7.083 7.474 9,337,121 +0.17(+2.27%)
Oct 01, 2020 7.239 7.415 7.161 7.308 9,760,951 +0.14(+1.91%)
Sep 30, 2020 7.200 7.503 7.152 7.171 9,303,037 -0.02(-0.27%)
Sep 29, 2020 7.396 7.493 7.142 7.191 8,207,480 -0.21(-2.90%)
Sep 28, 2020 7.181 7.493 7.083 7.406 12,081,219 +0.46(+6.61%)
Sep 25, 2020 6.810 6.985 6.692 6.946 7,014,253 +0.04(+0.57%)
Sep 24, 2020 6.956 7.112 6.712 6.907 10,144,336 -0.10(-1.39%)
Sep 23, 2020 7.279 7.454 7.005 7.005 12,846,937 -0.27(-3.76%)
Sep 22, 2020 7.914 7.914 7.259 7.279 16,134,085 -0.50(-6.41%)
Sep 21, 2020 8.246 8.365 7.738 7.777 18,673,980 -0.84(-9.75%)
Sep 18, 2020 8.265 9.037 8.166 8.617 30,416,116 +0.40(+4.88%)
Sep 17, 2020 7.454 8.304 7.259 8.216 22,774,474 +0.64(+8.38%)
Sep 16, 2020 7.376 7.689 7.210 7.581 8,982,356 +0.23(+3.19%)
Sep 15, 2020 7.269 7.484 7.171 7.347 8,181,619 +0.12(+1.62%)
Sep 14, 2020 7.103 7.259 7.005 7.230 6,598,854 +0.20(+2.78%)
Sep 11, 2020 7.181 7.210 6.976 7.034 7,260,010 -0.10(-1.37%)
Sep 10, 2020 7.191 7.230 7.044 7.132 9,081,276 -0.09(-1.22%)
Sep 09, 2020 7.347 7.366 7.064 7.220 7,906,544 -0.07(-0.94%)
Sep 08, 2020 7.542 7.552 7.152 7.288 10,688,373 -0.41(-5.33%)
Sep 04, 2020 7.660 7.801 7.357 7.699 11,343,811 +0.20(+2.60%)
Sep 03, 2020 7.611 7.816 7.464 7.503 8,068,050 -0.13(-1.66%)
Sep 02, 2020 7.640 7.689 7.435 7.630 7,131,331 +0.01(+0.13%)
Sep 01, 2020 7.581 7.669 7.396 7.620 7,279,980 -0.03(-0.38%)
Aug 31, 2020 7.894 7.914 7.650 7.650 4,731,760 -0.13(-1.63%)
Aug 28, 2020 7.611 7.835 7.591 7.777 8,351,125 +0.25(+3.38%)
Aug 27, 2020 7.718 7.816 7.318 7.523 9,901,605 -0.17(-2.16%)
Aug 26, 2020 7.669 7.835 7.630 7.689 6,815,842 +0.05(+0.64%)
Aug 25, 2020 7.699 7.767 7.435 7.640 5,311,323 -0.04(-0.51%)
Aug 24, 2020 7.464 7.689 7.318 7.679 7,672,277 +0.34(+4.66%)
Aug 21, 2020 7.640 7.699 7.327 7.337 7,772,507 -0.41(-5.30%)
Aug 20, 2020 7.533 7.767 7.474 7.747 5,932,465 +0.03(+0.38%)
Aug 19, 2020 7.796 8.050 7.699 7.718 6,796,298 +0.00(+0.00%)
Aug 18, 2020 7.718 7.845 7.611 7.718 7,680,213 +0.03(+0.38%)
Aug 17, 2020 7.679 7.855 7.620 7.689 7,720,166 +0.08(+1.03%)
Aug 14, 2020 7.386 7.699 7.298 7.611 5,770,014 +0.15(+1.96%)
Aug 13, 2020 7.601 7.718 7.415 7.464 7,017,699 -0.28(-3.66%)
Aug 12, 2020 7.718 7.777 7.406 7.747 12,464,285 +0.24(+3.26%)
Aug 11, 2020 7.914 8.011 7.464 7.503 12,433,672 -0.21(-2.66%)
Aug 10, 2020 7.161 7.738 7.161 7.708 13,548,969 +0.62(+8.68%)
Aug 07, 2020 6.849 7.093 6.712 7.093 7,854,187 +0.14(+1.97%)
Aug 06, 2020 7.102 7.151 6.937 6.956 7,738,189 -0.19(-2.60%)
Aug 05, 2020 7.093 7.288 7.005 7.141 10,220,262 +0.19(+2.66%)
Aug 04, 2020 6.663 7.005 6.595 6.956 8,629,867 +0.25(+3.78%)
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.