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

United States Steel Corp (NY: X )

36.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 7.073 7.141 6.907 7.053 15,123,697 -0.06(-0.82%)
Jun 29, 2020 7.082 7.239 6.985 7.112 10,757,487 +0.12(+1.68%)
Jun 26, 2020 7.268 7.346 6.960 6.995 44,121,964 -0.41(-5.54%)
Jun 25, 2020 7.190 7.434 7.082 7.405 14,536,143 +0.13(+1.75%)
Jun 24, 2020 7.669 7.747 7.249 7.278 21,208,118 -0.54(-6.88%)
Jun 23, 2020 8.059 8.245 7.786 7.815 16,032,659 -0.05(-0.62%)
Jun 22, 2020 7.952 7.981 7.366 7.864 28,772,578 -0.06(-0.74%)
Jun 19, 2020 8.186 8.264 7.913 7.923 24,944,676 -0.04(-0.49%)
Jun 18, 2020 7.913 8.284 7.903 7.962 81,846,528 -1.20(-13.11%)
Jun 17, 2020 9.974 10.06 9.046 9.163 22,634,084 -1.06(-10.41%)
Jun 16, 2020 10.27 10.45 9.867 10.23 18,625,400 +0.93(+9.98%)
Jun 15, 2020 8.558 9.447 8.518 9.300 12,714,422 +0.28(+3.14%)
Jun 12, 2020 8.772 9.056 8.509 9.017 15,225,667 +0.88(+10.80%)
Jun 11, 2020 9.066 9.222 8.118 8.137 19,249,384 -1.67(-17.03%)
Jun 10, 2020 10.17 10.28 9.730 9.808 11,203,006 -0.34(-3.37%)
Jun 09, 2020 10.46 10.71 10.02 10.15 12,597,804 -0.69(-6.40%)
Jun 08, 2020 10.22 10.68 10.10 10.84 13,629,684 +0.89(+8.93%)
Jun 05, 2020 9.603 10.35 9.593 9.955 22,666,732 +0.85(+9.33%)
Jun 04, 2020 8.450 9.105 8.411 9.105 13,316,721 +0.62(+7.25%)
Jun 03, 2020 8.450 8.577 8.284 8.489 8,884,253 +0.22(+2.72%)
Jun 02, 2020 8.401 8.548 8.235 8.264 10,326,504 +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.