United States Steel Corp (NY: X )

20.88 USD -1.26 (-5.69%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.760 10.15 9.510 9.660 16,000,300 -0.17(-1.73%)
Oct 29, 2020 9.380 9.910 9.200 9.830 10,217,652 +0.48(+5.13%)
Oct 28, 2020 9.850 9.940 9.300 9.350 14,651,344 -0.70(-6.97%)
Oct 27, 2020 9.680 10.31 9.410 10.05 16,454,778 +0.44(+4.58%)
Oct 26, 2020 9.720 9.980 9.540 9.610 12,053,979 -0.34(-3.42%)
Oct 23, 2020 9.500 10.30 9.460 9.950 21,722,300 +0.59(+6.30%)
Oct 22, 2020 8.960 9.480 8.900 9.360 11,071,822 +0.46(+5.17%)
Oct 21, 2020 8.850 9.150 8.820 8.900 5,626,478 +0.07(+0.79%)
Oct 20, 2020 9.130 9.270 8.820 8.830 10,348,360 -0.16(-1.78%)
Oct 19, 2020 9.050 9.560 8.950 8.990 16,971,452 +0.03(+0.33%)
Oct 16, 2020 8.680 9.080 8.530 8.960 11,540,900 +0.30(+3.46%)
Oct 15, 2020 8.350 8.680 8.320 8.660 6,332,556 +0.10(+1.17%)
Oct 14, 2020 8.390 8.660 8.280 8.560 7,885,594 +0.23(+2.76%)
Oct 13, 2020 8.230 8.490 8.230 8.330 6,303,541 -0.03(-0.36%)
Oct 12, 2020 8.330 8.440 8.230 8.360 5,826,711 +0.00(+0.00%)
Oct 09, 2020 8.660 8.778 8.185 8.360 10,330,000 -0.17(-1.99%)
Oct 08, 2020 8.550 8.760 8.410 8.530 9,368,401 +0.06(+0.71%)
Oct 07, 2020 7.850 8.510 7.830 8.470 14,623,473 +0.80(+10.43%)
Oct 06, 2020 7.980 8.055 7.590 7.670 7,225,836 -0.16(-2.04%)
Oct 05, 2020 7.760 8.050 7.720 7.830 7,408,105 +0.18(+2.35%)
Oct 02, 2020 7.280 7.730 7.250 7.650 9,122,200 +0.17(+2.27%)
Oct 01, 2020 7.410 7.590 7.330 7.480 9,536,274 +0.14(+1.91%)
Sep 30, 2020 7.370 7.680 7.320 7.340 9,088,900 -0.02(-0.27%)
Sep 29, 2020 7.570 7.670 7.310 7.360 8,018,561 -0.22(-2.90%)
Sep 28, 2020 7.350 7.670 7.250 7.580 11,803,134 +0.47(+6.61%)
Sep 25, 2020 6.970 7.150 6.850 7.110 6,852,800 +0.04(+0.57%)
Sep 24, 2020 7.120 7.280 6.870 7.070 9,910,834 -0.10(-1.39%)
Sep 23, 2020 7.450 7.630 7.170 7.170 12,551,227 -0.28(-3.76%)
Sep 22, 2020 8.100 8.100 7.430 7.450 15,762,712 -0.51(-6.41%)
Sep 21, 2020 8.440 8.562 7.920 7.960 18,244,145 -0.86(-9.75%)
Sep 18, 2020 8.460 9.250 8.358 8.820 29,716,000 +0.41(+4.88%)
Sep 17, 2020 7.630 8.500 7.430 8.410 22,250,252 +0.65(+8.38%)
Sep 16, 2020 7.550 7.870 7.380 7.760 8,775,601 +0.24(+3.19%)
Sep 15, 2020 7.440 7.660 7.340 7.520 7,993,295 +0.12(+1.62%)
Sep 14, 2020 7.270 7.430 7.170 7.400 6,446,962 +0.20(+2.78%)
Sep 11, 2020 7.350 7.380 7.140 7.200 7,092,900 -0.10(-1.37%)
Sep 10, 2020 7.360 7.400 7.210 7.300 8,872,244 -0.09(-1.22%)
Sep 09, 2020 7.520 7.540 7.230 7.390 7,724,552 -0.07(-0.94%)
Sep 08, 2020 7.720 7.730 7.320 7.460 10,442,349 -0.42(-5.33%)
Sep 04, 2020 7.840 7.985 7.530 7.880 11,082,700 +0.20(+2.60%)
Sep 03, 2020 7.790 8.000 7.640 7.680 7,882,340 -0.13(-1.66%)
Sep 02, 2020 7.820 7.870 7.610 7.810 6,967,183 +0.01(+0.13%)
Sep 01, 2020 7.760 7.850 7.570 7.800 7,112,410 -0.03(-0.38%)
Aug 31, 2020 8.080 8.100 7.830 7.830 4,622,845 -0.13(-1.63%)
Aug 28, 2020 7.790 8.020 7.770 7.960 8,158,900 +0.26(+3.38%)
Aug 27, 2020 7.900 8.000 7.490 7.700 9,673,690 -0.17(-2.16%)
Aug 26, 2020 7.850 8.020 7.810 7.870 6,658,956 +0.05(+0.64%)
Aug 25, 2020 7.880 7.950 7.610 7.820 5,189,068 -0.04(-0.51%)
Aug 24, 2020 7.640 7.870 7.490 7.860 7,495,677 +0.35(+4.66%)
Aug 21, 2020 7.820 7.880 7.500 7.510 7,593,600 -0.42(-5.30%)
Aug 20, 2020 7.710 7.950 7.650 7.930 5,795,912 +0.03(+0.38%)
Aug 19, 2020 7.980 8.240 7.880 7.900 6,639,861 +0.00(+0.00%)
Aug 18, 2020 7.900 8.030 7.790 7.900 7,503,431 +0.03(+0.38%)
Aug 17, 2020 7.860 8.040 7.800 7.870 7,542,464 +0.08(+1.03%)
Aug 14, 2020 7.560 7.880 7.470 7.790 5,637,200 +0.15(+1.96%)
Aug 13, 2020 7.780 7.900 7.590 7.640 6,856,166 -0.29(-3.66%)
Aug 12, 2020 7.900 7.960 7.580 7.930 12,177,383 +0.25(+3.26%)
Aug 11, 2020 8.100 8.200 7.640 7.680 12,147,474 -0.21(-2.66%)
Aug 10, 2020 7.330 7.920 7.330 7.890 13,237,100 +0.63(+8.68%)
Aug 07, 2020 7.010 7.260 6.870 7.260 7,673,400 +0.13(+1.82%)
Aug 06, 2020 7.280 7.330 7.110 7.130 7,549,469 -0.19(-2.60%)
Aug 05, 2020 7.270 7.470 7.180 7.320 9,971,009 +0.19(+2.66%)
Aug 04, 2020 6.830 7.180 6.760 7.130 8,419,401 +0.26(+3.78%)
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.