United States Steel Corp (NY: X )

18.09 USD -0.66 (-3.52%)
Streaming Delayed Price Updated: 5:20 AM EST, Mar 4, 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%)
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.