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 )

16.58 USD -1.01 (-5.74%)
Streaming Delayed Price Updated: 2:49 PM EST, Feb 26, 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 (%)
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.