United States Steel Corp (NY: X )

14.38 USD +0.13 (+0.91%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 14.00 14.49 13.68 14.38 16,957,017 +0.13(+0.91%)
Nov 24, 2020 12.00 14.32 11.96 14.25 36,423,572 +2.69(+23.27%)
Nov 23, 2020 11.18 11.63 11.18 11.56 11,275,394 +0.60(+5.47%)
Nov 20, 2020 11.15 11.24 10.94 10.96 6,528,900 -0.13(-1.17%)
Nov 19, 2020 10.92 11.14 10.72 11.09 9,252,408 +0.16(+1.46%)
Nov 18, 2020 11.15 11.55 10.92 10.93 11,243,562 -0.17(-1.53%)
Nov 17, 2020 10.98 11.21 10.75 11.10 7,361,706 +0.00(+0.00%)
Nov 16, 2020 10.89 11.24 10.77 11.10 15,346,058 +0.52(+4.91%)
Nov 13, 2020 10.10 10.64 10.05 10.58 11,376,700 +0.61(+6.12%)
Nov 12, 2020 10.08 10.37 9.880 9.970 8,982,866 -0.26(-2.54%)
Nov 11, 2020 10.40 10.50 10.10 10.23 8,564,021 -0.14(-1.35%)
Nov 10, 2020 10.57 10.73 10.22 10.37 10,049,232 -0.16(-1.52%)
Nov 09, 2020 10.60 11.00 9.960 10.53 18,465,139 +0.63(+6.36%)
Nov 06, 2020 9.740 10.24 9.710 9.900 11,954,800 +0.23(+2.38%)
Nov 05, 2020 9.240 9.920 9.230 9.670 11,581,768 +0.58(+6.38%)
Nov 04, 2020 9.720 9.720 8.960 9.090 23,116,061 -0.87(-8.73%)
Nov 03, 2020 10.00 10.10 9.820 9.960 7,751,687 +0.11(+1.12%)
Nov 02, 2020 9.930 9.930 9.490 9.850 9,817,314 +0.19(+1.97%)
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 -0.72(-7.15%)
Oct 27, 2020 9.680 10.31 9.410 10.07 16,454,793 +0.46(+4.79%)
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 -0.03(-0.38%)
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.