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

United States Steel Corp (NY: X )

38.96 +0.88 (+2.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2020 5.645 6.404 5.547 6.141 34,276,824 +0.48(+8.42%)
Mar 30, 2020 5.596 5.810 5.314 5.664 15,611,484 +0.04(+0.69%)
Mar 27, 2020 5.693 5.820 5.343 5.625 20,410,488 -0.32(-5.40%)
Mar 26, 2020 5.820 6.170 5.645 5.946 17,711,408 +0.23(+4.09%)
Mar 25, 2020 5.859 5.995 5.518 5.713 22,161,438 -0.08(-1.34%)
Mar 24, 2020 5.781 6.034 5.450 5.791 23,218,770 +0.50(+9.38%)
Mar 23, 2020 5.080 5.684 4.963 5.294 20,212,026 +0.15(+2.84%)
Mar 20, 2020 5.032 5.304 4.817 5.148 24,618,352 +0.01(+0.19%)
Mar 19, 2020 4.817 5.285 4.487 5.139 19,542,646 +0.37(+7.76%)
Mar 18, 2020 5.061 5.343 4.428 4.769 28,531,482 -0.66(-12.19%)
Mar 17, 2020 5.294 6.083 5.236 5.431 31,090,556 +0.25(+4.89%)
Mar 16, 2020 4.671 5.197 4.418 5.178 23,545,988 -0.10(-1.84%)
Mar 13, 2020 5.343 5.372 4.788 5.275 24,255,846 +0.34(+6.90%)
Mar 12, 2020 5.197 5.333 4.837 4.934 25,105,602 -0.90(-15.36%)
Mar 11, 2020 6.219 6.297 5.732 5.830 22,788,666 -0.61(-9.52%)
Mar 10, 2020 6.336 6.472 5.732 6.443 20,454,398 +0.57(+9.78%)
Mar 09, 2020 6.005 6.414 5.693 5.869 20,572,148 -1.02(-14.83%)
Mar 06, 2020 7.027 7.484 6.813 6.890 20,080,450 -0.35(-4.84%)
Mar 05, 2020 7.572 7.776 7.056 7.241 19,199,372 -0.59(-7.58%)
Mar 04, 2020 7.864 7.864 7.611 7.834 11,226,479 +0.14(+1.77%)
Mar 03, 2020 8.010 8.350 7.474 7.698 20,234,582 -0.35(-4.35%)
Mar 02, 2020 7.932 8.049 7.611 8.049 17,827,794 +0.24(+3.12%)
Feb 28, 2020 7.299 7.893 7.212 7.805 22,078,960 +0.24(+3.22%)
Feb 27, 2020 7.786 7.903 7.348 7.562 23,622,780 -0.48(-5.93%)
Feb 26, 2020 8.399 8.448 8.019 8.039 15,180,218 -0.23(-2.82%)
Feb 25, 2020 8.963 9.061 8.117 8.272 19,550,340 -0.62(-7.00%)
Feb 24, 2020 8.778 9.032 8.642 8.895 13,608,239 -0.28(-3.08%)
Feb 21, 2020 8.993 9.216 8.774 9.178 11,298,003 +0.16(+1.73%)
Feb 20, 2020 8.963 9.139 8.915 9.022 9,393,695 +0.07(+0.76%)
Feb 19, 2020 8.613 8.973 8.613 8.954 13,926,400 +0.37(+4.31%)
Feb 18, 2020 8.448 8.623 8.418 8.584 8,695,170 +0.03(+0.34%)
Feb 14, 2020 8.730 8.759 8.457 8.555 19,837,342 -0.18(-2.01%)
Feb 13, 2020 8.817 8.983 8.681 8.730 12,415,271 -0.15(-1.64%)
Feb 12, 2020 9.080 9.178 8.856 8.876 13,958,039 -0.05(-0.55%)
Feb 11, 2020 8.827 9.129 8.788 8.924 11,034,763 +0.16(+1.78%)
Feb 10, 2020 8.778 8.886 8.633 8.769 11,447,008 -0.05(-0.55%)
Feb 07, 2020 9.080 9.100 8.788 8.817 13,734,232 -0.36(-3.92%)
Feb 06, 2020 9.586 9.605 9.139 9.178 13,173,239 -0.05(-0.53%)
Feb 05, 2020 9.032 9.265 8.993 9.226 15,380,509 +0.36(+4.06%)
Feb 04, 2020 8.944 9.119 8.837 8.866 15,116,627 +0.09(+1.00%)
Feb 03, 2020 8.847 9.041 8.711 8.779 16,594,831 -0.04(-0.44%)
Jan 31, 2020 9.284 9.411 8.793 8.818 27,840,836 -0.32(-3.51%)
Jan 30, 2020 9.022 9.226 8.837 9.139 16,945,558 +0.08(+0.86%)
Jan 29, 2020 8.934 9.294 8.934 9.061 15,178,766 +0.14(+1.53%)
Jan 28, 2020 8.993 9.139 8.798 8.925 14,205,756 +0.09(+0.99%)
Jan 27, 2020 8.866 8.983 8.750 8.837 14,786,946 -0.30(-3.30%)
Jan 24, 2020 9.391 9.430 8.993 9.139 15,211,673 -0.28(-2.99%)
Jan 23, 2020 9.527 9.557 9.168 9.421 18,142,660 -0.27(-2.81%)
Jan 22, 2020 9.673 9.751 9.498 9.693 14,262,737 +0.02(+0.20%)
Jan 21, 2020 10.22 10.22 9.537 9.673 27,748,632 -0.53(-5.24%)
Jan 17, 2020 10.24 10.37 10.12 10.21 11,878,697 +0.04(+0.38%)
Jan 16, 2020 10.26 10.37 10.14 10.17 10,837,784 -0.04(-0.38%)
Jan 15, 2020 10.62 10.66 10.12 10.21 18,585,426 -0.40(-3.76%)
Jan 14, 2020 10.40 10.76 10.32 10.61 17,221,294 +0.18(+1.77%)
Jan 13, 2020 10.47 10.62 10.28 10.42 9,667,323 +0.00(+0.00%)
Jan 10, 2020 10.51 10.64 10.34 10.42 9,550,150 -0.13(-1.20%)
Jan 09, 2020 10.76 10.83 10.22 10.55 20,456,480 -0.29(-2.69%)
Jan 08, 2020 10.82 10.96 10.71 10.84 10,214,048 +0.02(+0.18%)
Jan 07, 2020 10.53 10.90 10.53 10.82 12,280,565 +0.33(+3.15%)
Jan 06, 2020 10.40 10.68 10.34 10.49 9,961,928 +0.05(+0.47%)
Jan 03, 2020 10.35 10.59 10.31 10.44 10,794,551 -0.08(-0.74%)
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.