United States Steel Corp (NY: X )

18.91 USD -0.32 (-1.66%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.800 6.580 5.700 6.310 33,359,069 +0.49(+8.42%)
Mar 30, 2020 5.750 5.970 5.460 5.820 15,193,489 +0.04(+0.69%)
Mar 27, 2020 5.850 5.980 5.490 5.780 19,864,000 -0.33(-5.40%)
Mar 26, 2020 5.980 6.340 5.800 6.110 17,237,187 +0.24(+4.09%)
Mar 25, 2020 6.020 6.160 5.670 5.870 21,568,070 -0.08(-1.34%)
Mar 24, 2020 5.940 6.200 5.600 5.950 22,597,091 +0.51(+9.37%)
Mar 23, 2020 5.220 5.840 5.100 5.440 19,670,852 +0.15(+2.84%)
Mar 20, 2020 5.170 5.450 4.950 5.290 23,959,200 +0.01(+0.19%)
Mar 19, 2020 4.950 5.430 4.610 5.280 19,019,397 +0.38(+7.76%)
Mar 18, 2020 5.200 5.490 4.550 4.900 27,767,556 -0.68(-12.19%)
Mar 17, 2020 5.440 6.250 5.380 5.580 30,258,112 +0.26(+4.89%)
Mar 16, 2020 4.800 5.340 4.540 5.320 22,915,547 -0.10(-1.85%)
Mar 13, 2020 5.490 5.520 4.920 5.420 23,606,400 +0.35(+6.90%)
Mar 12, 2020 5.340 5.480 4.970 5.070 24,433,403 -0.92(-15.36%)
Mar 11, 2020 6.390 6.470 5.890 5.990 22,178,503 -0.63(-9.52%)
Mar 10, 2020 6.510 6.650 5.890 6.620 19,906,737 +0.59(+9.78%)
Mar 09, 2020 6.170 6.590 5.850 6.030 20,021,331 -1.05(-14.83%)
Mar 06, 2020 7.220 7.690 7.000 7.080 19,542,800 -0.36(-4.84%)
Mar 05, 2020 7.780 7.990 7.250 7.440 18,685,312 -0.61(-7.58%)
Mar 04, 2020 8.080 8.080 7.820 8.050 10,925,892 +0.14(+1.77%)
Mar 03, 2020 8.230 8.580 7.680 7.910 19,692,805 -0.36(-4.35%)
Mar 02, 2020 8.150 8.270 7.820 8.270 17,350,458 +0.25(+3.12%)
Feb 28, 2020 7.500 8.110 7.410 8.020 21,487,800 +0.25(+3.22%)
Feb 27, 2020 8.000 8.120 7.550 7.770 22,990,285 -0.49(-5.93%)
Feb 26, 2020 8.630 8.680 8.240 8.260 14,773,770 -0.24(-2.82%)
Feb 25, 2020 9.210 9.310 8.340 8.500 19,026,884 -0.64(-7.00%)
Feb 24, 2020 9.020 9.280 8.880 9.140 13,243,881 -0.29(-3.08%)
Feb 21, 2020 9.240 9.470 9.015 9.430 10,995,501 +0.16(+1.73%)
Feb 20, 2020 9.210 9.390 9.160 9.270 9,142,180 +0.07(+0.76%)
Feb 19, 2020 8.850 9.220 8.850 9.200 13,553,523 +0.38(+4.31%)
Feb 18, 2020 8.680 8.860 8.650 8.820 8,462,358 +0.03(+0.34%)
Feb 14, 2020 8.970 9.000 8.690 8.790 19,306,200 -0.18(-2.01%)
Feb 13, 2020 9.060 9.230 8.920 8.970 12,082,854 -0.15(-1.64%)
Feb 12, 2020 9.330 9.430 9.100 9.120 13,584,315 -0.05(-0.55%)
Feb 11, 2020 9.070 9.380 9.030 9.170 10,739,309 +0.16(+1.78%)
Feb 10, 2020 9.020 9.130 8.870 9.010 11,140,516 -0.05(-0.55%)
Feb 07, 2020 9.330 9.350 9.030 9.060 13,366,500 -0.38(-4.03%)
Feb 06, 2020 9.860 9.880 9.400 9.440 12,806,946 -0.05(-0.53%)
Feb 05, 2020 9.290 9.530 9.250 9.490 14,952,842 +0.37(+4.06%)
Feb 04, 2020 9.200 9.380 9.090 9.120 14,696,297 +0.09(+1.00%)
Feb 03, 2020 9.100 9.300 8.960 9.030 16,133,398 -0.04(-0.44%)
Jan 31, 2020 9.550 9.680 9.045 9.070 27,066,700 -0.33(-3.51%)
Jan 30, 2020 9.280 9.490 9.090 9.400 16,474,373 +0.08(+0.86%)
Jan 29, 2020 9.190 9.560 9.190 9.320 14,756,708 +0.14(+1.53%)
Jan 28, 2020 9.250 9.400 9.050 9.180 13,810,754 +0.09(+0.99%)
Jan 27, 2020 9.120 9.240 9.000 9.090 14,375,783 -0.31(-3.30%)
Jan 24, 2020 9.660 9.700 9.250 9.400 14,788,700 -0.29(-2.99%)
Jan 23, 2020 9.800 9.830 9.430 9.690 17,638,189 -0.28(-2.81%)
Jan 22, 2020 9.950 10.03 9.770 9.970 13,866,150 +0.02(+0.20%)
Jan 21, 2020 10.51 10.51 9.810 9.950 26,977,058 -0.55(-5.24%)
Jan 17, 2020 10.53 10.67 10.41 10.50 11,548,400 +0.04(+0.38%)
Jan 16, 2020 10.55 10.67 10.43 10.46 10,536,431 -0.04(-0.38%)
Jan 15, 2020 10.92 10.96 10.41 10.50 18,068,644 -0.41(-3.76%)
Jan 14, 2020 10.70 11.07 10.62 10.91 16,742,442 +0.19(+1.77%)
Jan 13, 2020 10.77 10.92 10.57 10.72 9,398,515 +0.00(+0.00%)
Jan 10, 2020 10.81 10.94 10.64 10.72 9,284,600 -0.13(-1.20%)
Jan 09, 2020 11.07 11.14 10.51 10.85 19,887,671 -0.30(-2.69%)
Jan 08, 2020 11.13 11.27 11.02 11.15 9,930,038 +0.02(+0.18%)
Jan 07, 2020 10.83 11.21 10.83 11.13 11,939,094 +0.34(+3.15%)
Jan 06, 2020 10.70 10.99 10.64 10.79 9,684,929 +0.05(+0.47%)
Jan 03, 2020 10.65 10.89 10.60 10.74 10,494,400 -0.08(-0.74%)
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.