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

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)
Official Closing Price Updated: 7:00 PM 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 (%)
Apr 30, 2020 7.659 7.844 7.328 7.483 14,146,132 -0.31(-4.00%)
Apr 29, 2020 7.561 7.980 7.396 7.795 14,473,717 +0.45(+6.10%)
Apr 28, 2020 7.289 7.503 6.918 7.347 12,095,425 +0.25(+3.57%)
Apr 27, 2020 6.772 7.415 6.558 7.094 17,332,420 +0.45(+6.74%)
Apr 24, 2020 6.645 6.800 6.509 6.645 7,977,398 +0.11(+1.64%)
Apr 23, 2020 6.421 6.811 6.382 6.538 12,691,493 +0.19(+3.07%)
Apr 22, 2020 6.714 6.762 6.324 6.343 10,453,205 -0.18(-2.69%)
Apr 21, 2020 6.265 6.616 6.246 6.519 11,880,201 +0.10(+1.52%)
Apr 20, 2020 6.382 6.665 6.265 6.421 12,857,247 -0.19(-2.95%)
Apr 17, 2020 6.597 6.704 6.402 6.616 18,471,826 +0.27(+4.30%)
Apr 16, 2020 6.373 6.431 6.178 6.343 13,697,524 -0.04(-0.61%)
Apr 15, 2020 6.295 6.412 6.139 6.382 17,545,190 -0.30(-4.52%)
Apr 14, 2020 6.762 6.957 6.597 6.684 12,341,966 +0.06(+0.88%)
Apr 13, 2020 6.762 6.850 6.529 6.626 12,898,214 -0.01(-0.15%)
Apr 09, 2020 6.918 7.113 6.567 6.636 20,625,042 +0.05(+0.74%)
Apr 08, 2020 6.382 6.743 6.334 6.587 13,110,022 +0.29(+4.64%)
Apr 07, 2020 6.529 6.733 6.246 6.295 17,568,166 +0.11(+1.73%)
Apr 06, 2020 6.012 6.402 5.993 6.187 15,609,748 +0.38(+6.54%)
Apr 03, 2020 5.905 6.265 5.739 5.807 16,198,023 -0.18(-2.93%)
Apr 02, 2020 6.275 6.567 5.700 5.983 27,135,770 -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.