Indicators

United States Steel Corp (NY: X )

38.35 +0.22 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

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%)

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.