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

United States Steel Corp (NY: X )

35.62 -0.50 (-1.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 7.884 7.904 7.641 7.641 4,737,486 -0.13(-1.63%)
Aug 28, 2020 7.601 7.826 7.582 7.767 8,361,231 +0.25(+3.38%)
Aug 27, 2020 7.709 7.806 7.309 7.514 9,913,586 -0.17(-2.16%)
Aug 26, 2020 7.660 7.826 7.621 7.680 6,824,090 +0.05(+0.64%)
Aug 25, 2020 7.689 7.758 7.426 7.631 5,317,750 -0.04(-0.51%)
Aug 24, 2020 7.455 7.680 7.309 7.670 7,681,561 +0.34(+4.66%)
Aug 21, 2020 7.631 7.689 7.319 7.328 7,781,912 -0.41(-5.30%)
Aug 20, 2020 7.523 7.758 7.465 7.738 5,939,643 +0.03(+0.38%)
Aug 19, 2020 7.787 8.041 7.689 7.709 6,804,521 +0.00(+0.00%)
Aug 18, 2020 7.709 7.836 7.601 7.709 7,689,507 +0.03(+0.38%)
Aug 17, 2020 7.670 7.845 7.611 7.680 7,729,508 +0.08(+1.03%)
Aug 14, 2020 7.377 7.689 7.289 7.601 5,776,996 +0.15(+1.96%)
Aug 13, 2020 7.592 7.709 7.406 7.455 7,026,191 -0.28(-3.66%)
Aug 12, 2020 7.709 7.767 7.397 7.738 12,479,368 +0.24(+3.26%)
Aug 11, 2020 7.904 8.002 7.455 7.494 12,448,717 -0.20(-2.66%)
Aug 10, 2020 7.153 7.728 7.153 7.699 13,565,364 +0.61(+8.68%)
Aug 07, 2020 6.840 7.084 6.704 7.084 7,863,691 +0.14(+1.97%)
Aug 06, 2020 7.094 7.143 6.928 6.948 7,747,553 -0.19(-2.60%)
Aug 05, 2020 7.084 7.279 6.996 7.133 10,232,630 +0.19(+2.66%)
Aug 04, 2020 6.655 6.996 6.587 6.948 8,640,310 +0.25(+3.78%)
Aug 03, 2020 6.616 6.743 6.460 6.694 10,804,040 +0.20(+3.15%)
Jul 31, 2020 7.162 7.211 6.460 6.490 25,772,636 -0.68(-9.51%)
Jul 30, 2020 7.328 7.415 7.113 7.172 11,395,275 -0.37(-4.91%)
Jul 29, 2020 7.376 7.552 7.289 7.542 8,316,894 +0.19(+2.65%)
Jul 28, 2020 7.795 7.834 7.347 7.347 11,753,122 -0.55(-6.91%)
Jul 27, 2020 7.698 7.893 7.620 7.893 6,046,344 +0.20(+2.66%)
Jul 24, 2020 7.630 7.737 7.552 7.688 9,792,364 -0.04(-0.50%)
Jul 23, 2020 7.766 7.893 7.649 7.727 6,638,552 -0.02(-0.25%)
Jul 22, 2020 7.698 7.766 7.566 7.747 5,099,409 -0.04(-0.50%)
Jul 21, 2020 7.542 7.844 7.503 7.786 11,596,253 +0.40(+5.41%)
Jul 20, 2020 7.493 7.630 7.357 7.386 7,798,466 -0.12(-1.56%)
Jul 17, 2020 7.844 7.864 7.474 7.503 10,580,618 -0.34(-4.35%)
Jul 16, 2020 7.727 7.981 7.620 7.844 9,568,084 +0.00(+0.00%)
Jul 15, 2020 7.844 7.893 7.454 7.844 16,135,194 +0.22(+2.94%)
Jul 14, 2020 7.094 7.620 7.026 7.620 14,700,864 +0.51(+7.12%)
Jul 13, 2020 7.337 7.503 7.074 7.113 15,087,710 -0.06(-0.82%)
Jul 10, 2020 6.529 7.191 6.451 7.172 16,812,962 +0.63(+9.69%)
Jul 09, 2020 6.568 6.655 6.412 6.538 10,573,704 -0.10(-1.47%)
Jul 08, 2020 6.772 6.802 6.490 6.636 14,277,125 -0.12(-1.73%)
Jul 07, 2020 6.821 6.957 6.704 6.753 9,104,934 -0.19(-2.67%)
Jul 06, 2020 7.133 7.133 6.675 6.938 13,542,503 +0.05(+0.71%)
Jul 02, 2020 6.870 7.172 6.821 6.889 16,799,620 +0.19(+2.76%)
Jul 01, 2020 6.977 7.065 6.607 6.704 17,352,976 -0.33(-4.71%)
Jun 30, 2020 7.055 7.123 6.889 7.035 15,161,833 -0.06(-0.82%)
Jun 29, 2020 7.065 7.221 6.967 7.094 10,784,613 +0.12(+1.68%)
Jun 26, 2020 7.250 7.328 6.943 6.977 44,233,224 -0.41(-5.54%)
Jun 25, 2020 7.172 7.415 7.065 7.386 14,572,798 +0.13(+1.75%)
Jun 24, 2020 7.649 7.727 7.230 7.260 21,261,598 -0.54(-6.88%)
Jun 23, 2020 8.039 8.224 7.766 7.795 16,073,087 -0.05(-0.62%)
Jun 22, 2020 7.932 7.961 7.347 7.844 28,845,132 -0.06(-0.74%)
Jun 19, 2020 8.166 8.244 7.893 7.903 25,007,576 -0.04(-0.49%)
Jun 18, 2020 7.893 8.263 7.883 7.942 82,052,912 -1.20(-13.11%)
Jun 17, 2020 9.949 10.04 9.023 9.140 22,691,158 -1.06(-10.41%)
Jun 16, 2020 10.24 10.43 9.842 10.20 18,672,366 +0.93(+9.98%)
Jun 15, 2020 8.536 9.423 8.497 9.277 12,746,483 +0.28(+3.14%)
Jun 12, 2020 8.750 9.033 8.487 8.994 15,264,061 +0.88(+10.80%)
Jun 11, 2020 9.043 9.199 8.098 8.117 19,297,924 -1.67(-17.03%)
Jun 10, 2020 10.14 10.25 9.705 9.783 11,231,256 -0.34(-3.37%)
Jun 09, 2020 10.44 10.68 9.998 10.12 12,629,571 -0.69(-6.40%)
Jun 08, 2020 10.19 10.65 10.08 10.82 13,664,053 +0.89(+8.93%)
Jun 05, 2020 9.579 10.32 9.569 9.929 22,723,888 +0.85(+9.33%)
Jun 04, 2020 8.429 9.082 8.390 9.082 13,350,301 +0.61(+7.25%)
Jun 03, 2020 8.429 8.556 8.263 8.468 8,906,656 +0.22(+2.72%)
Jun 02, 2020 8.380 8.526 8.214 8.244 10,352,544 +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.