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

United States Steel Corp (NY: X )

38.14 -0.03 (-0.08%)
Streaming Delayed Price Updated: 12:48 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 (%)
May 29, 2020 7.990 8.000 7.698 7.844 10,081,263 -0.22(-2.78%)
May 28, 2020 8.244 8.381 8.020 8.068 8,497,885 -0.25(-3.05%)
May 27, 2020 8.020 8.332 7.776 8.322 15,087,559 +0.52(+6.63%)
May 26, 2020 7.454 7.883 7.376 7.805 15,085,440 +0.61(+8.55%)
May 22, 2020 7.298 7.317 7.015 7.190 10,022,838 -0.11(-1.47%)
May 21, 2020 7.698 7.698 7.278 7.298 12,009,556 -0.43(-5.56%)
May 20, 2020 7.737 7.824 7.551 7.727 8,007,112 +0.25(+3.39%)
May 19, 2020 7.424 7.824 7.278 7.473 11,358,786 +0.05(+0.66%)
May 18, 2020 7.463 7.834 7.278 7.424 13,844,241 +0.43(+6.14%)
May 15, 2020 7.024 7.220 6.871 6.995 6,609,493 -0.07(-0.97%)
May 14, 2020 6.780 7.229 6.712 7.063 11,473,604 +0.01(+0.14%)
May 13, 2020 7.561 7.629 6.946 7.054 16,598,718 -0.54(-7.07%)
May 12, 2020 8.049 8.244 7.522 7.590 12,455,515 -0.41(-5.12%)
May 11, 2020 8.127 8.146 7.902 8.000 11,186,918 -0.33(-3.98%)
May 08, 2020 7.951 8.351 7.951 8.332 11,983,659 +0.47(+5.96%)
May 07, 2020 7.893 8.117 7.785 7.863 8,152,821 +0.08(+1.00%)
May 06, 2020 7.990 8.136 7.756 7.785 8,393,628 -0.07(-0.87%)
May 05, 2020 8.292 8.575 7.805 7.854 17,853,946 -0.23(-2.89%)
May 04, 2020 7.201 8.214 7.113 8.088 21,158,584 +0.77(+10.52%)
May 01, 2020 7.220 8.282 7.084 7.318 29,040,042 -0.17(-2.21%)
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%)
Apr 01, 2020 5.954 6.996 5.827 6.226 31,043,566 +0.08(+1.27%)
Mar 31, 2020 5.652 6.412 5.554 6.148 34,235,396 +0.48(+8.42%)
Mar 30, 2020 5.603 5.817 5.320 5.671 15,592,616 +0.04(+0.69%)
Mar 27, 2020 5.700 5.827 5.349 5.632 20,385,818 -0.32(-5.40%)
Mar 26, 2020 5.827 6.178 5.652 5.954 17,690,002 +0.23(+4.09%)
Mar 25, 2020 5.866 6.002 5.525 5.720 22,134,654 -0.08(-1.34%)
Mar 24, 2020 5.788 6.041 5.457 5.798 23,190,708 +0.50(+9.38%)
Mar 23, 2020 5.086 5.691 4.969 5.301 20,187,598 +0.15(+2.84%)
Mar 20, 2020 5.038 5.311 4.823 5.155 24,588,598 +0.01(+0.19%)
Mar 19, 2020 4.823 5.291 4.492 5.145 19,519,028 +0.37(+7.76%)
Mar 18, 2020 5.067 5.349 4.434 4.775 28,496,998 -0.66(-12.19%)
Mar 17, 2020 5.301 6.090 5.242 5.437 31,052,980 +0.25(+4.89%)
Mar 16, 2020 4.677 5.203 4.424 5.184 23,517,530 -0.10(-1.85%)
Mar 13, 2020 5.349 5.379 4.794 5.281 24,226,530 +0.34(+6.90%)
Mar 12, 2020 5.203 5.340 4.843 4.940 25,075,260 -0.90(-15.36%)
Mar 11, 2020 6.226 6.304 5.739 5.837 22,761,124 -0.61(-9.52%)
Mar 10, 2020 6.343 6.480 5.739 6.451 20,429,678 +0.57(+9.78%)
Mar 09, 2020 6.012 6.421 5.700 5.876 20,547,284 -1.02(-14.83%)
Mar 06, 2020 7.035 7.493 6.821 6.899 20,056,182 -0.35(-4.84%)
Mar 05, 2020 7.581 7.785 7.064 7.250 19,176,168 -0.59(-7.58%)
Mar 04, 2020 7.873 7.873 7.620 7.844 11,212,911 +0.14(+1.77%)
Mar 03, 2020 8.019 8.360 7.483 7.708 20,210,126 -0.35(-4.35%)
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.