Skip to main content

United States Steel Corp (NY: X )

36.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 11.23 11.28 10.42 10.52 19,284,516 -0.57(-5.17%)
Dec 31, 2019 10.87 11.30 10.83 11.09 11,210,620 +0.17(+1.51%)
Dec 30, 2019 10.87 11.15 10.85 10.93 11,492,116 +0.10(+0.90%)
Dec 27, 2019 11.01 11.04 10.79 10.83 14,987,643 -0.28(-2.54%)
Dec 26, 2019 11.67 11.68 11.01 11.11 17,592,210 -0.45(-3.87%)
Dec 24, 2019 11.47 11.83 11.46 11.56 8,428,974 +0.08(+0.68%)
Dec 23, 2019 11.54 11.70 11.37 11.48 13,904,340 -0.11(-0.92%)
Dec 20, 2019 12.06 12.14 11.50 11.59 44,139,328 -1.40(-10.78%)
Dec 19, 2019 13.28 13.53 12.89 12.99 12,573,947 -0.24(-1.84%)
Dec 18, 2019 13.09 13.31 12.87 13.23 10,558,286 +0.13(+0.96%)
Dec 17, 2019 12.81 13.25 12.70 13.11 13,453,788 +0.29(+2.28%)
Dec 16, 2019 13.39 13.57 12.75 12.81 19,439,360 -0.52(-3.87%)
Dec 13, 2019 13.83 13.96 13.23 13.33 14,596,672 -0.51(-3.65%)
Dec 12, 2019 13.36 14.02 13.22 13.83 14,205,518 +0.32(+2.37%)
Dec 11, 2019 13.56 14.12 13.46 13.51 13,563,674 +0.01(+0.07%)
Dec 10, 2019 13.61 13.72 13.36 13.50 10,850,582 -0.19(-1.42%)
Dec 09, 2019 13.72 14.04 13.63 13.70 12,052,941 +0.15(+1.08%)
Dec 06, 2019 13.20 13.73 13.20 13.55 15,875,738 +0.59(+4.58%)
Dec 05, 2019 13.07 13.11 12.66 12.96 9,946,832 -0.01(-0.08%)
Dec 04, 2019 12.89 13.37 12.80 12.97 13,795,938 +0.19(+1.52%)
Dec 03, 2019 12.93 12.93 12.40 12.77 15,272,835 -0.52(-3.88%)
Dec 02, 2019 12.91 13.34 12.81 13.29 12,899,777 +0.53(+4.19%)
Nov 29, 2019 13.36 13.37 12.17 12.76 25,007,350 -0.79(-5.81%)
Nov 27, 2019 13.22 13.54 13.19 13.54 7,478,135 +0.29(+2.20%)
Nov 26, 2019 13.44 13.55 13.23 13.25 8,572,073 -0.16(-1.16%)
Nov 25, 2019 13.18 13.60 13.05 13.41 11,841,362 +0.32(+2.45%)
Nov 22, 2019 12.70 13.31 12.64 13.09 12,856,485 +0.56(+4.50%)
Nov 21, 2019 12.49 12.74 12.21 12.52 7,713,856 +0.10(+0.78%)
Nov 20, 2019 12.32 12.84 12.24 12.42 12,173,014 -0.05(-0.39%)
Nov 19, 2019 13.05 13.09 12.39 12.47 9,547,088 -0.44(-3.39%)
Nov 18, 2019 12.69 13.04 12.52 12.91 9,163,600 +0.19(+1.53%)
Nov 15, 2019 12.76 13.11 12.60 12.72 8,707,417 +0.17(+1.32%)
Nov 14, 2019 12.90 13.16 12.38 12.55 13,354,979 -0.50(-3.80%)
Nov 13, 2019 13.12 13.45 12.98 13.05 10,572,084 -0.30(-2.26%)
Nov 12, 2019 13.31 13.64 13.15 13.35 11,596,943 -0.02(-0.15%)
Nov 11, 2019 12.92 13.39 12.73 13.37 11,710,663 +0.22(+1.69%)
Nov 08, 2019 12.98 13.25 12.81 13.14 9,475,758 +0.01(+0.07%)
Nov 07, 2019 12.83 13.30 12.64 13.14 17,412,198 +0.70(+5.61%)
Nov 06, 2019 12.59 12.89 12.43 12.44 11,240,226 -0.25(-1.99%)
Nov 05, 2019 13.02 13.06 12.61 12.69 13,901,489 -0.19(-1.50%)
Nov 04, 2019 12.99 13.17 12.62 12.88 17,869,794 +0.09(+0.68%)
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.