Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

United States Steel Corp (NY: X )

20.88 USD -1.26 (-5.69%)
Official Closing Price Updated: 7:14 PM EST, Jan 15, 2021 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 (%)
Jun 30, 2020 7.240 7.310 7.070 7.220 14,774,186 -0.06(-0.82%)
Jun 29, 2020 7.250 7.410 7.150 7.280 10,508,880 +0.12(+1.68%)
Jun 26, 2020 7.440 7.520 7.125 7.160 43,102,300 -0.42(-5.54%)
Jun 25, 2020 7.360 7.610 7.250 7.580 14,200,211 +0.13(+1.74%)
Jun 24, 2020 7.850 7.930 7.420 7.450 20,717,997 -0.55(-6.87%)
Jun 23, 2020 8.250 8.440 7.970 8.000 15,662,142 -0.05(-0.62%)
Jun 22, 2020 8.140 8.170 7.540 8.050 28,107,641 -0.06(-0.74%)
Jun 19, 2020 8.380 8.460 8.100 8.110 24,368,200 -0.04(-0.49%)
Jun 18, 2020 8.100 8.480 8.090 8.150 79,955,037 -1.23(-13.11%)
Jun 17, 2020 10.21 10.30 9.260 9.380 22,111,006 -1.09(-10.41%)
Jun 16, 2020 10.51 10.70 10.10 10.47 18,194,964 +0.95(+9.98%)
Jun 15, 2020 8.760 9.670 8.720 9.520 12,420,590 +0.29(+3.14%)
Jun 12, 2020 8.980 9.270 8.710 9.230 14,873,800 +0.90(+10.80%)
Jun 11, 2020 9.280 9.440 8.310 8.330 18,804,527 -1.71(-17.03%)
Jun 10, 2020 10.41 10.52 9.960 10.04 10,944,103 -0.35(-3.37%)
Jun 09, 2020 10.71 10.96 10.26 10.39 12,306,667 -0.71(-6.40%)
Jun 08, 2020 10.46 10.93 10.34 11.10 13,314,700 +0.91(+8.93%)
Jun 05, 2020 9.830 10.59 9.820 10.19 22,142,900 +0.87(+9.33%)
Jun 04, 2020 8.650 9.320 8.610 9.320 13,008,970 +0.63(+7.25%)
Jun 03, 2020 8.650 8.780 8.480 8.690 8,678,937 +0.23(+2.72%)
Jun 02, 2020 8.600 8.750 8.430 8.460 10,087,857 +0.00(+0.00%)
Jun 01, 2020 8.050 8.490 8.000 8.460 8,696,089 +0.42(+5.22%)
May 29, 2020 8.190 8.200 7.890 8.040 9,835,400 -0.23(-2.78%)
May 28, 2020 8.450 8.590 8.220 8.270 8,290,637 -0.26(-3.05%)
May 27, 2020 8.220 8.540 7.970 8.530 14,719,602 +0.53(+6.62%)
May 26, 2020 7.640 8.080 7.560 8.000 14,717,534 +0.63(+8.55%)
May 22, 2020 7.480 7.500 7.190 7.370 9,778,400 -0.11(-1.47%)
May 21, 2020 7.890 7.890 7.460 7.480 11,716,665 -0.44(-5.56%)
May 20, 2020 7.930 8.020 7.740 7.920 7,811,834 +0.26(+3.39%)
May 19, 2020 7.610 8.020 7.460 7.660 11,081,766 +0.05(+0.66%)
May 18, 2020 7.650 8.030 7.460 7.610 13,506,606 +0.44(+6.14%)
May 15, 2020 7.200 7.400 7.042 7.170 6,448,300 -0.07(-0.97%)
May 14, 2020 6.950 7.410 6.880 7.240 11,193,784 +0.01(+0.14%)
May 13, 2020 7.750 7.820 7.120 7.230 16,193,906 -0.55(-7.07%)
May 12, 2020 8.250 8.450 7.710 7.780 12,151,748 -0.42(-5.12%)
May 11, 2020 8.330 8.350 8.100 8.200 10,914,090 -0.34(-3.98%)
May 08, 2020 8.150 8.560 8.150 8.540 11,691,400 +0.47(+5.82%)
May 07, 2020 8.100 8.330 7.990 8.070 7,944,132 +0.08(+1.00%)
May 06, 2020 8.200 8.350 7.960 7.990 8,178,775 -0.07(-0.87%)
May 05, 2020 8.510 8.800 8.010 8.060 17,396,937 -0.24(-2.89%)
May 04, 2020 7.390 8.430 7.300 8.300 20,616,983 +0.79(+10.52%)
May 01, 2020 7.410 8.500 7.270 7.510 28,296,700 -0.17(-2.21%)
Apr 30, 2020 7.860 8.050 7.520 7.680 13,784,031 -0.32(-4.00%)
Apr 29, 2020 7.760 8.190 7.590 8.000 14,103,231 +0.46(+6.10%)
Apr 28, 2020 7.480 7.700 7.100 7.540 11,785,817 +0.26(+3.57%)
Apr 27, 2020 6.950 7.610 6.730 7.280 16,888,759 +0.46(+6.74%)
Apr 24, 2020 6.820 6.979 6.680 6.820 7,773,200 +0.11(+1.64%)
Apr 23, 2020 6.590 6.990 6.550 6.710 12,366,627 +0.20(+3.07%)
Apr 22, 2020 6.890 6.940 6.490 6.510 10,185,633 -0.18(-2.69%)
Apr 21, 2020 6.430 6.790 6.410 6.690 11,576,102 +0.10(+1.52%)
Apr 20, 2020 6.550 6.840 6.430 6.590 12,528,138 -0.20(-2.95%)
Apr 17, 2020 6.770 6.880 6.570 6.790 17,999,000 +0.28(+4.30%)
Apr 16, 2020 6.540 6.600 6.340 6.510 13,346,906 -0.04(-0.61%)
Apr 15, 2020 6.460 6.580 6.300 6.550 17,096,084 -0.31(-4.52%)
Apr 14, 2020 6.940 7.140 6.770 6.860 12,026,047 +0.06(+0.88%)
Apr 13, 2020 6.940 7.030 6.700 6.800 12,568,056 -0.01(-0.15%)
Apr 09, 2020 7.100 7.300 6.740 6.810 20,097,100 +0.05(+0.74%)
Apr 08, 2020 6.550 6.920 6.500 6.760 12,774,443 +0.30(+4.64%)
Apr 07, 2020 6.700 6.910 6.410 6.460 17,118,470 +0.11(+1.73%)
Apr 06, 2020 6.170 6.570 6.150 6.350 15,210,183 +0.39(+6.54%)
Apr 03, 2020 6.060 6.430 5.890 5.960 15,783,400 -0.18(-2.93%)
Apr 02, 2020 6.440 6.740 5.850 6.140 26,441,172 -0.25(-3.91%)
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.