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

United States Steel Corp (NY: X )

38.67 +0.59 (+1.55%)
Streaming Delayed Price Updated: 3:15 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 (%)
Sep 30, 2020 7.192 7.494 7.143 7.162 9,314,294 -0.02(-0.27%)
Sep 29, 2020 7.387 7.484 7.133 7.182 8,217,412 -0.21(-2.90%)
Sep 28, 2020 7.172 7.484 7.075 7.397 12,095,838 +0.46(+6.61%)
Sep 25, 2020 6.801 6.977 6.684 6.938 7,022,741 +0.04(+0.57%)
Sep 24, 2020 6.948 7.104 6.704 6.899 10,156,611 -0.10(-1.39%)
Sep 23, 2020 7.270 7.445 6.997 6.997 12,862,482 -0.27(-3.76%)
Sep 22, 2020 7.904 7.904 7.250 7.270 16,153,609 -0.50(-6.41%)
Sep 21, 2020 8.236 8.355 7.728 7.767 18,696,578 -0.84(-9.75%)
Sep 18, 2020 8.255 9.026 8.156 8.607 30,452,922 +0.40(+4.88%)
Sep 17, 2020 7.445 8.294 7.250 8.206 22,802,032 +0.63(+8.38%)
Sep 16, 2020 7.367 7.680 7.201 7.572 8,993,225 +0.23(+3.19%)
Sep 15, 2020 7.260 7.475 7.162 7.338 8,191,519 +0.12(+1.62%)
Sep 14, 2020 7.094 7.250 6.997 7.221 6,606,839 +0.20(+2.78%)
Sep 11, 2020 7.172 7.201 6.967 7.026 7,268,795 -0.10(-1.37%)
Sep 10, 2020 7.182 7.221 7.036 7.123 9,092,265 -0.09(-1.22%)
Sep 09, 2020 7.338 7.358 7.055 7.211 7,916,111 -0.07(-0.94%)
Sep 08, 2020 7.533 7.543 7.143 7.279 10,701,307 -0.41(-5.33%)
Sep 04, 2020 7.650 7.792 7.348 7.689 11,357,538 +0.20(+2.60%)
Sep 03, 2020 7.601 7.806 7.455 7.494 8,077,812 -0.13(-1.66%)
Sep 02, 2020 7.631 7.680 7.426 7.621 7,139,961 +0.01(+0.13%)
Sep 01, 2020 7.572 7.660 7.387 7.611 7,288,789 -0.03(-0.38%)
Aug 31, 2020 7.884 7.904 7.641 7.641 4,737,486 -0.13(-1.63%)
Aug 28, 2020 7.601 7.826 7.582 7.767 8,361,231 +0.25(+3.38%)
Aug 27, 2020 7.709 7.806 7.309 7.514 9,913,586 -0.17(-2.16%)
Aug 26, 2020 7.660 7.826 7.621 7.680 6,824,090 +0.05(+0.64%)
Aug 25, 2020 7.689 7.758 7.426 7.631 5,317,750 -0.04(-0.51%)
Aug 24, 2020 7.455 7.680 7.309 7.670 7,681,561 +0.34(+4.66%)
Aug 21, 2020 7.631 7.689 7.319 7.328 7,781,912 -0.41(-5.30%)
Aug 20, 2020 7.523 7.758 7.465 7.738 5,939,643 +0.03(+0.38%)
Aug 19, 2020 7.787 8.041 7.689 7.709 6,804,521 +0.00(+0.00%)
Aug 18, 2020 7.709 7.836 7.601 7.709 7,689,507 +0.03(+0.38%)
Aug 17, 2020 7.670 7.845 7.611 7.680 7,729,508 +0.08(+1.03%)
Aug 14, 2020 7.377 7.689 7.289 7.601 5,776,996 +0.15(+1.96%)
Aug 13, 2020 7.592 7.709 7.406 7.455 7,026,191 -0.28(-3.66%)
Aug 12, 2020 7.709 7.767 7.397 7.738 12,479,368 +0.24(+3.26%)
Aug 11, 2020 7.904 8.002 7.455 7.494 12,448,717 -0.20(-2.66%)
Aug 10, 2020 7.153 7.728 7.153 7.699 13,565,364 +0.61(+8.68%)
Aug 07, 2020 6.840 7.084 6.704 7.084 7,863,691 +0.14(+1.97%)
Aug 06, 2020 7.094 7.143 6.928 6.948 7,747,553 -0.19(-2.60%)
Aug 05, 2020 7.084 7.279 6.996 7.133 10,232,630 +0.19(+2.66%)
Aug 04, 2020 6.655 6.996 6.587 6.948 8,640,310 +0.25(+3.78%)
Aug 03, 2020 6.616 6.743 6.460 6.694 10,804,040 +0.20(+3.15%)
Jul 31, 2020 7.162 7.211 6.460 6.490 25,772,636 -0.68(-9.51%)
Jul 30, 2020 7.328 7.415 7.113 7.172 11,395,275 -0.37(-4.91%)
Jul 29, 2020 7.376 7.552 7.289 7.542 8,316,894 +0.19(+2.65%)
Jul 28, 2020 7.795 7.834 7.347 7.347 11,753,122 -0.55(-6.91%)
Jul 27, 2020 7.698 7.893 7.620 7.893 6,046,344 +0.20(+2.66%)
Jul 24, 2020 7.630 7.737 7.552 7.688 9,792,364 -0.04(-0.50%)
Jul 23, 2020 7.766 7.893 7.649 7.727 6,638,552 -0.02(-0.25%)
Jul 22, 2020 7.698 7.766 7.566 7.747 5,099,409 -0.04(-0.50%)
Jul 21, 2020 7.542 7.844 7.503 7.786 11,596,253 +0.40(+5.41%)
Jul 20, 2020 7.493 7.630 7.357 7.386 7,798,466 -0.12(-1.56%)
Jul 17, 2020 7.844 7.864 7.474 7.503 10,580,618 -0.34(-4.35%)
Jul 16, 2020 7.727 7.981 7.620 7.844 9,568,084 +0.00(+0.00%)
Jul 15, 2020 7.844 7.893 7.454 7.844 16,135,194 +0.22(+2.94%)
Jul 14, 2020 7.094 7.620 7.026 7.620 14,700,864 +0.51(+7.12%)
Jul 13, 2020 7.337 7.503 7.074 7.113 15,087,710 -0.06(-0.82%)
Jul 10, 2020 6.529 7.191 6.451 7.172 16,812,962 +0.63(+9.69%)
Jul 09, 2020 6.568 6.655 6.412 6.538 10,573,704 -0.10(-1.47%)
Jul 08, 2020 6.772 6.802 6.490 6.636 14,277,125 -0.12(-1.73%)
Jul 07, 2020 6.821 6.957 6.704 6.753 9,104,934 -0.19(-2.67%)
Jul 06, 2020 7.133 7.133 6.675 6.938 13,542,503 +0.05(+0.71%)
Jul 02, 2020 6.870 7.172 6.821 6.889 16,799,620 +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.