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 +0.05 (+0.13%)
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 (%)
Nov 30, 2020 14.13 14.27 13.82 13.88 8,970,849 -0.35(-2.47%)
Nov 27, 2020 14.28 14.55 13.94 14.23 7,968,357 +0.17(+1.18%)
Nov 25, 2020 13.69 14.18 13.38 14.06 17,365,660 +0.13(+0.91%)
Nov 24, 2020 11.74 14.00 11.70 13.94 37,243,172 +2.63(+23.27%)
Nov 23, 2020 10.93 11.37 10.93 11.31 11,529,112 +0.59(+5.47%)
Nov 20, 2020 10.90 11.00 10.70 10.72 6,675,812 -0.13(-1.17%)
Nov 19, 2020 10.68 10.89 10.48 10.85 9,460,605 +0.16(+1.46%)
Nov 18, 2020 10.90 11.30 10.68 10.69 11,496,563 -0.17(-1.53%)
Nov 17, 2020 10.74 10.96 10.51 10.86 7,527,358 +0.00(+0.00%)
Nov 16, 2020 10.65 10.99 10.53 10.86 15,691,373 +0.51(+4.91%)
Nov 13, 2020 9.878 10.41 9.829 10.35 11,632,697 +0.60(+6.12%)
Nov 12, 2020 9.858 10.14 9.663 9.751 9,184,997 -0.25(-2.54%)
Nov 11, 2020 10.17 10.27 9.878 10.00 8,756,728 -0.14(-1.35%)
Nov 10, 2020 10.34 10.49 9.995 10.14 10,275,359 -0.16(-1.52%)
Nov 09, 2020 10.37 10.76 9.741 10.30 18,880,640 +0.62(+6.36%)
Nov 06, 2020 9.526 10.01 9.496 9.682 12,223,806 +0.23(+2.48%)
Nov 05, 2020 9.027 9.692 9.018 9.447 11,854,637 +0.57(+6.38%)
Nov 04, 2020 9.496 9.496 8.754 8.881 23,660,680 -0.85(-8.73%)
Nov 03, 2020 9.770 9.868 9.594 9.731 7,934,318 +0.11(+1.12%)
Nov 02, 2020 9.701 9.701 9.272 9.623 10,048,612 +0.19(+1.97%)
Oct 30, 2020 9.535 9.916 9.291 9.438 16,377,271 -0.17(-1.73%)
Oct 29, 2020 9.164 9.682 8.988 9.604 10,458,382 +0.47(+5.13%)
Oct 28, 2020 9.623 9.711 9.086 9.135 14,996,533 -0.68(-6.97%)
Oct 27, 2020 9.457 10.07 9.193 9.819 16,842,456 +0.43(+4.58%)
Oct 26, 2020 9.496 9.750 9.320 9.389 12,337,974 -0.33(-3.42%)
Oct 23, 2020 9.281 10.06 9.242 9.721 22,234,082 +0.58(+6.30%)
Oct 22, 2020 8.754 9.262 8.695 9.145 11,332,677 +0.45(+5.17%)
Oct 21, 2020 8.646 8.939 8.617 8.695 5,759,039 +0.07(+0.79%)
Oct 20, 2020 8.920 9.057 8.617 8.627 10,592,170 -0.16(-1.78%)
Oct 19, 2020 8.842 9.340 8.744 8.783 17,371,304 +0.03(+0.33%)
Oct 16, 2020 8.480 8.871 8.334 8.754 11,812,807 +0.29(+3.46%)
Oct 15, 2020 8.158 8.480 8.128 8.461 6,481,752 +0.10(+1.17%)
Oct 14, 2020 8.197 8.461 8.089 8.363 8,071,380 +0.22(+2.76%)
Oct 13, 2020 8.041 8.295 8.041 8.138 6,452,054 -0.03(-0.36%)
Oct 12, 2020 8.138 8.246 8.041 8.168 5,963,990 +0.00(+0.00%)
Oct 09, 2020 8.461 8.576 7.997 8.168 10,573,377 -0.17(-1.99%)
Oct 08, 2020 8.353 8.558 8.216 8.334 9,589,123 +0.06(+0.71%)
Oct 07, 2020 7.669 8.314 7.650 8.275 14,968,006 +0.78(+10.43%)
Oct 06, 2020 7.796 7.870 7.415 7.493 7,396,078 -0.16(-2.04%)
Oct 05, 2020 7.581 7.865 7.542 7.650 7,582,642 +0.18(+2.35%)
Oct 02, 2020 7.112 7.552 7.083 7.474 9,337,121 +0.17(+2.27%)
Oct 01, 2020 7.239 7.415 7.161 7.308 9,760,951 +0.14(+1.91%)
Sep 30, 2020 7.200 7.503 7.152 7.171 9,303,037 -0.02(-0.27%)
Sep 29, 2020 7.396 7.493 7.142 7.191 8,207,480 -0.21(-2.90%)
Sep 28, 2020 7.181 7.493 7.083 7.406 12,081,219 +0.46(+6.61%)
Sep 25, 2020 6.810 6.985 6.692 6.946 7,014,253 +0.04(+0.57%)
Sep 24, 2020 6.956 7.112 6.712 6.907 10,144,336 -0.10(-1.39%)
Sep 23, 2020 7.279 7.454 7.005 7.005 12,846,937 -0.27(-3.76%)
Sep 22, 2020 7.914 7.914 7.259 7.279 16,134,085 -0.50(-6.41%)
Sep 21, 2020 8.246 8.365 7.738 7.777 18,673,980 -0.84(-9.75%)
Sep 18, 2020 8.265 9.037 8.166 8.617 30,416,116 +0.40(+4.88%)
Sep 17, 2020 7.454 8.304 7.259 8.216 22,774,474 +0.64(+8.38%)
Sep 16, 2020 7.376 7.689 7.210 7.581 8,982,356 +0.23(+3.19%)
Sep 15, 2020 7.269 7.484 7.171 7.347 8,181,619 +0.12(+1.62%)
Sep 14, 2020 7.103 7.259 7.005 7.230 6,598,854 +0.20(+2.78%)
Sep 11, 2020 7.181 7.210 6.976 7.034 7,260,010 -0.10(-1.37%)
Sep 10, 2020 7.191 7.230 7.044 7.132 9,081,276 -0.09(-1.22%)
Sep 09, 2020 7.347 7.366 7.064 7.220 7,906,544 -0.07(-0.94%)
Sep 08, 2020 7.542 7.552 7.152 7.288 10,688,373 -0.41(-5.33%)
Sep 04, 2020 7.660 7.801 7.357 7.699 11,343,811 +0.20(+2.60%)
Sep 03, 2020 7.611 7.816 7.464 7.503 8,068,050 -0.13(-1.66%)
Sep 02, 2020 7.640 7.689 7.435 7.630 7,131,331 +0.01(+0.13%)
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.