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: 4:10 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 (%)
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%)
Mar 02, 2020 7.941 8.058 7.620 8.058 17,806,248 +0.24(+3.12%)
Feb 28, 2020 7.308 7.902 7.220 7.815 22,052,276 +0.24(+3.22%)
Feb 27, 2020 7.795 7.912 7.357 7.571 23,594,230 -0.48(-5.93%)
Feb 26, 2020 8.409 8.458 8.029 8.049 15,161,871 -0.23(-2.82%)
Feb 25, 2020 8.974 9.072 8.127 8.282 19,526,712 -0.62(-7.00%)
Feb 24, 2020 8.789 9.042 8.653 8.906 13,591,792 -0.28(-3.08%)
Feb 21, 2020 9.003 9.228 8.784 9.189 11,284,348 +0.16(+1.73%)
Feb 20, 2020 8.974 9.150 8.926 9.033 9,382,341 +0.07(+0.76%)
Feb 19, 2020 8.623 8.984 8.623 8.965 13,909,568 +0.37(+4.31%)
Feb 18, 2020 8.458 8.633 8.429 8.594 8,684,661 +0.03(+0.34%)
Feb 14, 2020 8.740 8.770 8.468 8.565 19,813,366 -0.18(-2.01%)
Feb 13, 2020 8.828 8.994 8.692 8.740 12,400,266 -0.15(-1.64%)
Feb 12, 2020 9.091 9.189 8.867 8.887 13,941,169 -0.05(-0.55%)
Feb 11, 2020 8.838 9.140 8.799 8.935 11,021,426 +0.16(+1.78%)
Feb 10, 2020 8.789 8.896 8.643 8.779 11,433,173 -0.05(-0.55%)
Feb 07, 2020 9.091 9.111 8.799 8.828 13,717,632 -0.36(-3.92%)
Feb 06, 2020 9.597 9.617 9.150 9.189 13,157,317 -0.05(-0.53%)
Feb 05, 2020 9.043 9.276 9.004 9.237 15,361,921 +0.36(+4.06%)
Feb 04, 2020 8.955 9.130 8.848 8.877 15,098,357 +0.09(+1.00%)
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.