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

United States Steel Corp (NY: X )

37.42 +0.25 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 7.210 7.513 7.161 7.180 9,290,866 -0.02(-0.27%)
Sep 29, 2020 7.405 7.503 7.151 7.200 8,196,743 -0.22(-2.90%)
Sep 28, 2020 7.190 7.503 7.092 7.415 12,065,414 +0.46(+6.61%)
Sep 25, 2020 6.818 6.995 6.701 6.955 7,005,077 +0.04(+0.57%)
Sep 24, 2020 6.965 7.122 6.721 6.916 10,131,065 -0.10(-1.39%)
Sep 23, 2020 7.288 7.464 7.014 7.014 12,830,131 -0.27(-3.76%)
Sep 22, 2020 7.924 7.924 7.268 7.288 16,112,979 -0.50(-6.41%)
Sep 21, 2020 8.257 8.376 7.748 7.787 18,649,552 -0.84(-9.75%)
Sep 18, 2020 8.276 9.049 8.177 8.628 30,376,326 +0.40(+4.88%)
Sep 17, 2020 7.464 8.315 7.268 8.227 22,744,680 +0.64(+8.38%)
Sep 16, 2020 7.386 7.699 7.220 7.591 8,970,606 +0.23(+3.19%)
Sep 15, 2020 7.278 7.493 7.180 7.357 8,170,916 +0.12(+1.62%)
Sep 14, 2020 7.112 7.268 7.014 7.239 6,590,221 +0.20(+2.78%)
Sep 11, 2020 7.190 7.220 6.985 7.043 7,250,513 -0.10(-1.37%)
Sep 10, 2020 7.200 7.239 7.053 7.141 9,069,396 -0.09(-1.22%)
Sep 09, 2020 7.357 7.376 7.073 7.229 7,896,201 -0.07(-0.94%)
Sep 08, 2020 7.552 7.562 7.161 7.298 10,674,391 -0.41(-5.33%)
Sep 04, 2020 7.670 7.811 7.366 7.709 11,328,971 +0.20(+2.60%)
Sep 03, 2020 7.621 7.826 7.474 7.513 8,057,495 -0.13(-1.66%)
Sep 02, 2020 7.650 7.699 7.445 7.640 7,122,002 +0.01(+0.13%)
Sep 01, 2020 7.591 7.679 7.405 7.630 7,270,456 -0.03(-0.38%)
Aug 31, 2020 7.904 7.924 7.660 7.660 4,725,570 -0.13(-1.63%)
Aug 28, 2020 7.621 7.846 7.601 7.787 8,340,200 +0.25(+3.38%)
Aug 27, 2020 7.728 7.826 7.327 7.533 9,888,651 -0.17(-2.16%)
Aug 26, 2020 7.679 7.846 7.640 7.699 6,806,926 +0.05(+0.64%)
Aug 25, 2020 7.709 7.777 7.445 7.650 5,304,375 -0.04(-0.51%)
Aug 24, 2020 7.474 7.699 7.327 7.689 7,662,240 +0.34(+4.66%)
Aug 21, 2020 7.650 7.709 7.337 7.347 7,762,339 -0.41(-5.30%)
Aug 20, 2020 7.542 7.777 7.484 7.758 5,924,704 +0.03(+0.38%)
Aug 19, 2020 7.807 8.061 7.709 7.728 6,787,407 +0.00(+0.00%)
Aug 18, 2020 7.728 7.855 7.621 7.728 7,670,166 +0.03(+0.38%)
Aug 17, 2020 7.689 7.865 7.630 7.699 7,710,067 +0.08(+1.03%)
Aug 14, 2020 7.396 7.709 7.308 7.621 5,762,465 +0.15(+1.96%)
Aug 13, 2020 7.611 7.728 7.425 7.474 7,008,518 -0.28(-3.66%)
Aug 12, 2020 7.728 7.787 7.415 7.758 12,447,979 +0.24(+3.26%)
Aug 11, 2020 7.924 8.022 7.474 7.513 12,417,406 -0.21(-2.66%)
Aug 10, 2020 7.171 7.748 7.171 7.718 13,531,245 +0.62(+8.68%)
Aug 07, 2020 6.858 7.102 6.721 7.102 7,843,912 +0.14(+1.97%)
Aug 06, 2020 7.112 7.161 6.946 6.965 7,728,066 -0.19(-2.60%)
Aug 05, 2020 7.102 7.297 7.014 7.151 10,206,892 +0.19(+2.66%)
Aug 04, 2020 6.672 7.014 6.604 6.965 8,618,578 +0.25(+3.78%)
Aug 03, 2020 6.633 6.760 6.477 6.711 10,776,865 +0.21(+3.15%)
Jul 31, 2020 7.180 7.229 6.477 6.506 25,707,812 -0.68(-9.51%)
Jul 30, 2020 7.346 7.434 7.131 7.190 11,366,613 -0.37(-4.91%)
Jul 29, 2020 7.395 7.571 7.307 7.561 8,295,975 +0.20(+2.65%)
Jul 28, 2020 7.815 7.854 7.366 7.366 11,723,559 -0.55(-6.91%)
Jul 27, 2020 7.717 7.913 7.639 7.913 6,031,136 +0.21(+2.66%)
Jul 24, 2020 7.649 7.757 7.571 7.708 9,767,734 -0.04(-0.50%)
Jul 23, 2020 7.786 7.913 7.669 7.747 6,621,854 -0.02(-0.25%)
Jul 22, 2020 7.717 7.786 7.586 7.766 5,086,582 -0.04(-0.50%)
Jul 21, 2020 7.561 7.864 7.522 7.805 11,567,085 +0.40(+5.41%)
Jul 20, 2020 7.512 7.649 7.376 7.405 7,778,851 -0.12(-1.56%)
Jul 17, 2020 7.864 7.883 7.493 7.522 10,554,005 -0.34(-4.35%)
Jul 16, 2020 7.747 8.001 7.639 7.864 9,544,018 +0.00(+0.00%)
Jul 15, 2020 7.864 7.913 7.473 7.864 16,094,610 +0.22(+2.94%)
Jul 14, 2020 7.112 7.639 7.043 7.639 14,663,888 +0.51(+7.12%)
Jul 13, 2020 7.356 7.522 7.092 7.131 15,049,760 -0.06(-0.82%)
Jul 10, 2020 6.545 7.209 6.467 7.190 16,770,673 +0.63(+9.69%)
Jul 09, 2020 6.584 6.672 6.428 6.555 10,547,108 -0.10(-1.47%)
Jul 08, 2020 6.789 6.819 6.506 6.653 14,241,215 -0.12(-1.73%)
Jul 07, 2020 6.838 6.975 6.721 6.770 9,082,032 -0.19(-2.67%)
Jul 06, 2020 7.151 7.151 6.692 6.955 13,508,440 +0.05(+0.71%)
Jul 02, 2020 6.887 7.190 6.838 6.907 16,757,365 +0.19(+2.76%)
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.