United States Steel Corp (NY: X )

28.83 -0.43 (-1.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.135 7.204 6.967 7.115 14,991,599 -0.06(-0.82%)
Jun 29, 2020 7.145 7.303 7.046 7.174 10,663,526 +0.12(+1.68%)
Jun 26, 2020 7.332 7.411 7.022 7.056 43,736,584 -0.41(-5.54%)
Jun 25, 2020 7.253 7.500 7.145 7.470 14,409,178 +0.13(+1.74%)
Jun 24, 2020 7.736 7.815 7.312 7.342 21,022,878 -0.54(-6.87%)
Jun 23, 2020 8.130 8.318 7.854 7.884 15,892,622 -0.05(-0.62%)
Jun 22, 2020 8.022 8.052 7.431 7.933 28,521,266 -0.06(-0.74%)
Jun 19, 2020 8.258 8.337 7.983 7.992 24,726,796 -0.04(-0.49%)
Jun 18, 2020 7.983 8.357 7.973 8.032 81,131,640 -1.21(-13.11%)
Jun 17, 2020 10.06 10.15 9.126 9.244 22,436,386 -1.07(-10.41%)
Jun 16, 2020 10.36 10.54 9.954 10.32 18,462,716 +0.94(+9.98%)
Jun 15, 2020 8.633 9.530 8.594 9.382 12,603,368 +0.29(+3.14%)
Jun 12, 2020 8.850 9.136 8.584 9.096 15,092,679 +0.89(+10.80%)
Jun 11, 2020 9.145 9.303 8.189 8.209 19,081,250 -1.69(-17.03%)
Jun 10, 2020 10.26 10.37 9.816 9.894 11,105,154 -0.34(-3.37%)
Jun 09, 2020 10.55 10.80 10.11 10.24 12,487,769 -0.70(-6.40%)
Jun 08, 2020 10.31 10.77 10.19 10.94 13,510,636 +0.90(+8.93%)
Jun 05, 2020 9.687 10.44 9.678 10.04 22,468,750 +0.86(+9.33%)
Jun 04, 2020 8.525 9.185 8.485 9.185 13,200,407 +0.62(+7.25%)
Jun 03, 2020 8.525 8.653 8.357 8.564 8,806,654 +0.23(+2.72%)
Jun 02, 2020 8.475 8.623 8.308 8.337 10,236,307 +0.00(+0.00%)
Jun 01, 2020 7.933 8.367 7.884 8.337 8,824,059 +0.41(+5.22%)
May 29, 2020 8.071 8.081 7.776 7.923 9,980,135 -0.23(-2.78%)
May 28, 2020 8.327 8.465 8.101 8.150 8,412,640 -0.26(-3.05%)
May 27, 2020 8.101 8.416 7.854 8.406 14,936,212 +0.52(+6.62%)
May 26, 2020 7.529 7.963 7.450 7.884 14,934,114 +0.62(+8.55%)
May 22, 2020 7.372 7.391 7.086 7.263 9,922,297 -0.11(-1.47%)
May 21, 2020 7.776 7.776 7.352 7.372 11,889,085 -0.43(-5.56%)
May 20, 2020 7.815 7.904 7.628 7.805 7,926,791 +0.26(+3.39%)
May 19, 2020 7.500 7.904 7.352 7.549 11,244,843 +0.05(+0.66%)
May 18, 2020 7.539 7.914 7.352 7.500 13,705,366 +0.43(+6.14%)
May 15, 2020 7.096 7.293 6.940 7.066 6,543,191 -0.07(-0.97%)
May 14, 2020 6.849 7.303 6.780 7.135 11,358,509 +0.01(+0.14%)
May 13, 2020 7.638 7.707 7.017 7.125 16,432,212 -0.54(-7.07%)
May 12, 2020 8.130 8.327 7.598 7.667 12,330,570 -0.41(-5.12%)
May 11, 2020 8.209 8.229 7.983 8.081 11,074,699 -0.34(-3.98%)
May 08, 2020 8.032 8.436 8.032 8.416 11,863,448 +0.47(+5.96%)
May 07, 2020 7.973 8.199 7.864 7.943 8,071,037 +0.08(+1.00%)
May 06, 2020 8.071 8.219 7.835 7.864 8,309,428 -0.07(-0.87%)
May 05, 2020 8.376 8.662 7.884 7.933 17,674,846 -0.24(-2.89%)
May 04, 2020 7.274 8.297 7.185 8.169 20,946,334 +0.78(+10.52%)
May 01, 2020 7.293 8.366 7.156 7.392 28,748,732 -0.17(-2.21%)
Apr 30, 2020 7.736 7.923 7.402 7.559 14,004,227 -0.31(-4.00%)
Apr 29, 2020 7.638 8.061 7.471 7.874 14,328,526 +0.45(+6.10%)
Apr 28, 2020 7.362 7.579 6.988 7.421 11,974,092 +0.26(+3.57%)
Apr 27, 2020 6.841 7.490 6.624 7.166 17,158,552 +0.45(+6.74%)
Apr 24, 2020 6.713 6.869 6.575 6.713 7,897,374 +0.11(+1.64%)
Apr 23, 2020 6.486 6.880 6.447 6.604 12,564,180 +0.20(+3.07%)
Apr 22, 2020 6.782 6.831 6.388 6.408 10,348,345 -0.18(-2.69%)
Apr 21, 2020 6.329 6.683 6.309 6.585 11,761,027 +0.10(+1.52%)
Apr 20, 2020 6.447 6.732 6.329 6.486 12,728,271 -0.20(-2.95%)
Apr 17, 2020 6.664 6.772 6.467 6.683 18,286,528 +0.28(+4.30%)
Apr 16, 2020 6.437 6.496 6.240 6.408 13,560,119 -0.04(-0.61%)
Apr 15, 2020 6.358 6.477 6.201 6.447 17,369,188 -0.31(-4.52%)
Apr 14, 2020 6.831 7.028 6.664 6.752 12,218,160 +0.06(+0.88%)
Apr 13, 2020 6.831 6.919 6.595 6.693 12,768,827 -0.01(-0.15%)
Apr 09, 2020 6.988 7.185 6.634 6.703 20,418,146 +0.05(+0.74%)
Apr 08, 2020 6.447 6.811 6.398 6.654 12,978,511 +0.30(+4.64%)
Apr 07, 2020 6.595 6.801 6.309 6.358 17,391,932 +0.11(+1.73%)
Apr 06, 2020 6.073 6.467 6.053 6.250 15,453,161 +0.38(+6.54%)
Apr 03, 2020 5.965 6.329 5.797 5.866 16,035,535 -0.18(-2.93%)
Apr 02, 2020 6.339 6.634 5.758 6.043 26,863,562 -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.