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 (%)
Sep 30, 2020 7.200 7.503 7.152 7.171 9,303,037 -0.02(-0.27%)
Sep 29, 2020 7.396 7.493 7.142 7.191 8,207,480 -0.21(-2.90%)
Sep 28, 2020 7.181 7.493 7.083 7.406 12,081,219 +0.46(+6.61%)
Sep 25, 2020 6.810 6.985 6.692 6.946 7,014,253 +0.04(+0.57%)
Sep 24, 2020 6.956 7.112 6.712 6.907 10,144,336 -0.10(-1.39%)
Sep 23, 2020 7.279 7.454 7.005 7.005 12,846,937 -0.27(-3.76%)
Sep 22, 2020 7.914 7.914 7.259 7.279 16,134,085 -0.50(-6.41%)
Sep 21, 2020 8.246 8.365 7.738 7.777 18,673,980 -0.84(-9.75%)
Sep 18, 2020 8.265 9.037 8.166 8.617 30,416,116 +0.40(+4.88%)
Sep 17, 2020 7.454 8.304 7.259 8.216 22,774,474 +0.64(+8.38%)
Sep 16, 2020 7.376 7.689 7.210 7.581 8,982,356 +0.23(+3.19%)
Sep 15, 2020 7.269 7.484 7.171 7.347 8,181,619 +0.12(+1.62%)
Sep 14, 2020 7.103 7.259 7.005 7.230 6,598,854 +0.20(+2.78%)
Sep 11, 2020 7.181 7.210 6.976 7.034 7,260,010 -0.10(-1.37%)
Sep 10, 2020 7.191 7.230 7.044 7.132 9,081,276 -0.09(-1.22%)
Sep 09, 2020 7.347 7.366 7.064 7.220 7,906,544 -0.07(-0.94%)
Sep 08, 2020 7.542 7.552 7.152 7.288 10,688,373 -0.41(-5.33%)
Sep 04, 2020 7.660 7.801 7.357 7.699 11,343,811 +0.20(+2.60%)
Sep 03, 2020 7.611 7.816 7.464 7.503 8,068,050 -0.13(-1.66%)
Sep 02, 2020 7.640 7.689 7.435 7.630 7,131,331 +0.01(+0.13%)
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.