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

United States Steel Corp (NY: X )

37.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 8.001 8.011 7.708 7.854 10,068,075 -0.22(-2.78%)
May 28, 2020 8.255 8.391 8.030 8.079 8,486,767 -0.25(-3.05%)
May 27, 2020 8.030 8.343 7.786 8.333 15,067,822 +0.52(+6.62%)
May 26, 2020 7.463 7.893 7.385 7.815 15,065,705 +0.62(+8.55%)
May 22, 2020 7.307 7.327 7.024 7.200 10,009,726 -0.11(-1.47%)
May 21, 2020 7.708 7.708 7.288 7.307 11,993,845 -0.43(-5.56%)
May 20, 2020 7.747 7.835 7.561 7.737 7,996,637 +0.25(+3.39%)
May 19, 2020 7.434 7.835 7.288 7.483 11,343,926 +0.05(+0.66%)
May 18, 2020 7.473 7.844 7.288 7.434 13,826,130 +0.43(+6.14%)
May 15, 2020 7.034 7.229 6.880 7.004 6,600,846 -0.07(-0.97%)
May 14, 2020 6.789 7.239 6.721 7.073 11,458,594 +0.01(+0.14%)
May 13, 2020 7.571 7.639 6.955 7.063 16,577,003 -0.54(-7.07%)
May 12, 2020 8.059 8.255 7.532 7.600 12,439,220 -0.41(-5.12%)
May 11, 2020 8.137 8.157 7.913 8.011 11,172,283 -0.33(-3.98%)
May 08, 2020 7.962 8.362 7.962 8.343 11,967,982 +0.47(+5.96%)
May 07, 2020 7.903 8.127 7.796 7.874 8,142,155 +0.08(+1.00%)
May 06, 2020 8.001 8.147 7.766 7.796 8,382,647 -0.07(-0.87%)
May 05, 2020 8.303 8.586 7.815 7.864 17,830,590 -0.23(-2.89%)
May 04, 2020 7.210 8.225 7.122 8.098 21,130,904 +0.77(+10.52%)
May 01, 2020 7.230 8.293 7.093 7.327 29,002,052 -0.17(-2.21%)
Apr 30, 2020 7.669 7.854 7.337 7.493 14,127,626 -0.31(-4.00%)
Apr 29, 2020 7.571 7.991 7.405 7.805 14,454,783 +0.45(+6.10%)
Apr 28, 2020 7.298 7.513 6.927 7.357 12,079,602 +0.25(+3.57%)
Apr 27, 2020 6.781 7.425 6.566 7.103 17,309,746 +0.45(+6.74%)
Apr 24, 2020 6.654 6.809 6.518 6.654 7,966,963 +0.11(+1.64%)
Apr 23, 2020 6.430 6.820 6.391 6.547 12,674,890 +0.20(+3.07%)
Apr 22, 2020 6.722 6.771 6.332 6.352 10,439,531 -0.18(-2.69%)
Apr 21, 2020 6.274 6.625 6.254 6.527 11,864,660 +0.10(+1.52%)
Apr 20, 2020 6.391 6.674 6.274 6.430 12,840,427 -0.20(-2.95%)
Apr 17, 2020 6.605 6.713 6.410 6.625 18,447,662 +0.27(+4.30%)
Apr 16, 2020 6.381 6.439 6.186 6.352 13,679,605 -0.04(-0.61%)
Apr 15, 2020 6.303 6.420 6.147 6.391 17,522,238 -0.30(-4.52%)
Apr 14, 2020 6.771 6.966 6.605 6.693 12,325,821 +0.06(+0.88%)
Apr 13, 2020 6.771 6.859 6.537 6.635 12,881,340 -0.01(-0.15%)
Apr 09, 2020 6.927 7.122 6.576 6.644 20,598,060 +0.05(+0.74%)
Apr 08, 2020 6.391 6.752 6.342 6.596 13,092,872 +0.29(+4.64%)
Apr 07, 2020 6.537 6.742 6.254 6.303 17,545,182 +0.11(+1.73%)
Apr 06, 2020 6.020 6.410 6.000 6.196 15,589,328 +0.38(+6.54%)
Apr 03, 2020 5.913 6.274 5.747 5.815 16,176,833 -0.18(-2.93%)
Apr 02, 2020 6.283 6.576 5.708 5.991 27,100,272 -0.24(-3.91%)
Apr 01, 2020 5.961 7.005 5.835 6.235 31,002,956 +0.08(+1.27%)
Mar 31, 2020 5.659 6.420 5.561 6.157 34,190,612 +0.48(+8.42%)
Mar 30, 2020 5.610 5.825 5.327 5.678 15,572,217 +0.04(+0.69%)
Mar 27, 2020 5.708 5.835 5.356 5.639 20,359,150 -0.32(-5.40%)
Mar 26, 2020 5.835 6.186 5.659 5.961 17,666,860 +0.23(+4.09%)
Mar 25, 2020 5.874 6.010 5.532 5.727 22,105,698 -0.08(-1.34%)
Mar 24, 2020 5.796 6.049 5.464 5.805 23,160,370 +0.50(+9.38%)
Mar 23, 2020 5.093 5.698 4.976 5.308 20,161,188 +0.15(+2.84%)
Mar 20, 2020 5.044 5.317 4.830 5.161 24,556,432 +0.01(+0.19%)
Mar 19, 2020 4.830 5.298 4.498 5.152 19,493,492 +0.37(+7.76%)
Mar 18, 2020 5.074 5.356 4.439 4.781 28,459,718 -0.66(-12.19%)
Mar 17, 2020 5.308 6.098 5.249 5.444 31,012,356 +0.25(+4.89%)
Mar 16, 2020 4.683 5.210 4.430 5.191 23,486,764 -0.10(-1.85%)
Mar 13, 2020 5.356 5.386 4.800 5.288 24,194,838 +0.34(+6.90%)
Mar 12, 2020 5.210 5.347 4.849 4.947 25,042,456 -0.90(-15.36%)
Mar 11, 2020 6.235 6.313 5.747 5.844 22,731,348 -0.61(-9.52%)
Mar 10, 2020 6.352 6.488 5.747 6.459 20,402,952 +0.58(+9.78%)
Mar 09, 2020 6.020 6.430 5.708 5.883 20,520,404 -1.02(-14.83%)
Mar 06, 2020 7.044 7.503 6.830 6.908 20,029,944 -0.35(-4.84%)
Mar 05, 2020 7.591 7.796 7.074 7.259 19,151,082 -0.60(-7.58%)
Mar 04, 2020 7.883 7.883 7.630 7.854 11,198,242 +0.14(+1.77%)
Mar 03, 2020 8.030 8.371 7.493 7.718 20,183,688 -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.