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

United States Steel Corp (NY: X )

38.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2020 7.894 7.914 7.650 7.650 4,731,760 -0.13(-1.63%)
Aug 28, 2020 7.611 7.835 7.591 7.777 8,351,125 +0.25(+3.38%)
Aug 27, 2020 7.718 7.816 7.318 7.523 9,901,605 -0.17(-2.16%)
Aug 26, 2020 7.669 7.835 7.630 7.689 6,815,842 +0.05(+0.64%)
Aug 25, 2020 7.699 7.767 7.435 7.640 5,311,323 -0.04(-0.51%)
Aug 24, 2020 7.464 7.689 7.318 7.679 7,672,277 +0.34(+4.66%)
Aug 21, 2020 7.640 7.699 7.327 7.337 7,772,507 -0.41(-5.30%)
Aug 20, 2020 7.533 7.767 7.474 7.747 5,932,465 +0.03(+0.38%)
Aug 19, 2020 7.796 8.050 7.699 7.718 6,796,298 +0.00(+0.00%)
Aug 18, 2020 7.718 7.845 7.611 7.718 7,680,213 +0.03(+0.38%)
Aug 17, 2020 7.679 7.855 7.620 7.689 7,720,166 +0.08(+1.03%)
Aug 14, 2020 7.386 7.699 7.298 7.611 5,770,014 +0.15(+1.96%)
Aug 13, 2020 7.601 7.718 7.415 7.464 7,017,699 -0.28(-3.66%)
Aug 12, 2020 7.718 7.777 7.406 7.747 12,464,285 +0.24(+3.26%)
Aug 11, 2020 7.914 8.011 7.464 7.503 12,433,672 -0.21(-2.66%)
Aug 10, 2020 7.161 7.738 7.161 7.708 13,548,969 +0.62(+8.68%)
Aug 07, 2020 6.849 7.093 6.712 7.093 7,854,187 +0.14(+1.97%)
Aug 06, 2020 7.102 7.151 6.937 6.956 7,738,189 -0.19(-2.60%)
Aug 05, 2020 7.093 7.288 7.005 7.141 10,220,262 +0.19(+2.66%)
Aug 04, 2020 6.663 7.005 6.595 6.956 8,629,867 +0.25(+3.78%)
Aug 03, 2020 6.624 6.751 6.468 6.702 10,790,982 +0.20(+3.15%)
Jul 31, 2020 7.171 7.220 6.468 6.498 25,741,486 -0.68(-9.51%)
Jul 30, 2020 7.337 7.424 7.122 7.181 11,381,503 -0.37(-4.91%)
Jul 29, 2020 7.385 7.561 7.298 7.551 8,306,842 +0.20(+2.65%)
Jul 28, 2020 7.805 7.844 7.356 7.356 11,738,916 -0.55(-6.91%)
Jul 27, 2020 7.707 7.902 7.629 7.902 6,039,037 +0.20(+2.66%)
Jul 24, 2020 7.639 7.746 7.561 7.698 9,780,529 -0.04(-0.50%)
Jul 23, 2020 7.776 7.902 7.659 7.737 6,630,528 -0.02(-0.25%)
Jul 22, 2020 7.707 7.776 7.576 7.756 5,093,246 -0.04(-0.50%)
Jul 21, 2020 7.551 7.854 7.512 7.795 11,582,237 +0.40(+5.41%)
Jul 20, 2020 7.502 7.639 7.366 7.395 7,789,041 -0.12(-1.56%)
Jul 17, 2020 7.854 7.873 7.483 7.512 10,567,830 -0.34(-4.35%)
Jul 16, 2020 7.737 7.990 7.629 7.854 9,556,520 +0.00(+0.00%)
Jul 15, 2020 7.854 7.902 7.463 7.854 16,115,693 +0.22(+2.94%)
Jul 14, 2020 7.102 7.629 7.034 7.629 14,683,096 +0.51(+7.12%)
Jul 13, 2020 7.346 7.512 7.083 7.122 15,069,474 -0.06(-0.82%)
Jul 10, 2020 6.537 7.200 6.459 7.181 16,792,642 +0.63(+9.69%)
Jul 09, 2020 6.576 6.663 6.420 6.546 10,560,924 -0.10(-1.47%)
Jul 08, 2020 6.780 6.810 6.498 6.644 14,259,870 -0.12(-1.73%)
Jul 07, 2020 6.829 6.966 6.712 6.761 9,093,929 -0.19(-2.67%)
Jul 06, 2020 7.141 7.141 6.683 6.946 13,526,135 +0.05(+0.71%)
Jul 02, 2020 6.878 7.181 6.829 6.898 16,779,316 +0.19(+2.76%)
Jul 01, 2020 6.985 7.073 6.615 6.712 17,332,004 -0.33(-4.71%)
Jun 30, 2020 7.063 7.132 6.898 7.044 15,143,508 -0.06(-0.82%)
Jun 29, 2020 7.073 7.229 6.976 7.102 10,771,579 +0.12(+1.68%)
Jun 26, 2020 7.259 7.337 6.951 6.985 44,179,760 -0.41(-5.54%)
Jun 25, 2020 7.181 7.424 7.073 7.395 14,555,185 +0.13(+1.74%)
Jun 24, 2020 7.659 7.737 7.239 7.268 21,235,900 -0.54(-6.87%)
Jun 23, 2020 8.049 8.234 7.776 7.805 16,053,661 -0.05(-0.62%)
Jun 22, 2020 7.941 7.971 7.356 7.854 28,810,268 -0.06(-0.74%)
Jun 19, 2020 8.176 8.254 7.902 7.912 24,977,350 -0.04(-0.49%)
Jun 18, 2020 7.902 8.273 7.893 7.951 81,953,736 -1.20(-13.11%)
Jun 17, 2020 9.961 10.05 9.034 9.151 22,663,732 -1.06(-10.41%)
Jun 16, 2020 10.25 10.44 9.854 10.21 18,649,798 +0.93(+9.98%)
Jun 15, 2020 8.546 9.434 8.507 9.288 12,731,077 +0.28(+3.14%)
Jun 12, 2020 8.761 9.044 8.498 9.005 15,245,612 +0.88(+10.80%)
Jun 11, 2020 9.054 9.210 8.107 8.127 19,274,600 -1.67(-17.03%)
Jun 10, 2020 10.16 10.26 9.717 9.795 11,217,681 -0.34(-3.37%)
Jun 09, 2020 10.45 10.69 10.01 10.14 12,614,306 -0.69(-6.40%)
Jun 08, 2020 10.20 10.66 10.09 10.83 13,647,538 +0.89(+8.93%)
Jun 05, 2020 9.590 10.33 9.581 9.941 22,696,424 +0.85(+9.33%)
Jun 04, 2020 8.439 9.093 8.400 9.093 13,334,165 +0.61(+7.25%)
Jun 03, 2020 8.439 8.566 8.273 8.478 8,895,891 +0.22(+2.72%)
Jun 02, 2020 8.390 8.537 8.224 8.254 10,340,031 +0.00(+0.00%)
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.