United States Steel Corp (NY: X )

25.75 +0.27 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.273 7.579 7.224 7.244 9,209,716 -0.02(-0.27%)
Sep 29, 2020 7.471 7.569 7.214 7.263 8,125,149 -0.22(-2.90%)
Sep 28, 2020 7.254 7.569 7.155 7.481 11,960,029 +0.46(+6.61%)
Sep 25, 2020 6.879 7.056 6.760 7.017 6,943,892 +0.04(+0.57%)
Sep 24, 2020 7.027 7.184 6.780 6.977 10,042,575 -0.10(-1.39%)
Sep 23, 2020 7.352 7.530 7.076 7.076 12,718,066 -0.28(-3.76%)
Sep 22, 2020 7.994 7.994 7.333 7.352 15,972,240 -0.50(-6.41%)
Sep 21, 2020 8.329 8.450 7.816 7.856 18,486,656 -0.85(-9.75%)
Sep 18, 2020 8.349 9.129 8.249 8.704 30,111,004 +0.40(+4.88%)
Sep 17, 2020 7.530 8.388 7.333 8.300 22,546,016 +0.64(+8.38%)
Sep 16, 2020 7.451 7.767 7.283 7.658 8,892,252 +0.24(+3.19%)
Sep 15, 2020 7.342 7.560 7.244 7.421 8,099,547 +0.12(+1.62%)
Sep 14, 2020 7.175 7.333 7.076 7.303 6,532,659 +0.20(+2.78%)
Sep 11, 2020 7.254 7.283 7.046 7.106 7,187,183 -0.10(-1.37%)
Sep 10, 2020 7.263 7.303 7.115 7.204 8,990,180 -0.09(-1.22%)
Sep 09, 2020 7.421 7.441 7.135 7.293 7,827,231 -0.07(-0.94%)
Sep 08, 2020 7.619 7.629 7.224 7.362 10,581,155 -0.41(-5.33%)
Sep 04, 2020 7.737 7.880 7.431 7.777 11,230,018 +0.20(+2.60%)
Sep 03, 2020 7.688 7.895 7.540 7.579 7,987,117 -0.13(-1.66%)
Sep 02, 2020 7.717 7.767 7.510 7.708 7,059,795 +0.01(+0.13%)
Sep 01, 2020 7.658 7.747 7.471 7.698 7,206,952 -0.03(-0.38%)
Aug 31, 2020 7.974 7.994 7.727 7.727 4,684,295 -0.13(-1.63%)
Aug 28, 2020 7.688 7.915 7.668 7.856 8,267,353 +0.26(+3.38%)
Aug 27, 2020 7.796 7.895 7.392 7.599 9,802,279 -0.17(-2.16%)
Aug 26, 2020 7.747 7.915 7.708 7.767 6,747,471 +0.05(+0.64%)
Aug 25, 2020 7.777 7.846 7.510 7.717 5,258,044 -0.04(-0.51%)
Aug 24, 2020 7.540 7.767 7.392 7.757 7,595,314 +0.35(+4.66%)
Aug 21, 2020 7.717 7.777 7.402 7.411 7,694,539 -0.41(-5.30%)
Aug 20, 2020 7.609 7.846 7.550 7.826 5,872,955 +0.03(+0.38%)
Aug 19, 2020 7.875 8.132 7.777 7.796 6,728,122 +0.00(+0.00%)
Aug 18, 2020 7.796 7.925 7.688 7.796 7,603,171 +0.03(+0.38%)
Aug 17, 2020 7.757 7.935 7.698 7.767 7,642,723 +0.08(+1.03%)
Aug 14, 2020 7.461 7.777 7.372 7.688 5,712,133 +0.15(+1.96%)
Aug 13, 2020 7.678 7.796 7.490 7.540 6,947,302 -0.29(-3.66%)
Aug 12, 2020 7.796 7.856 7.481 7.826 12,339,253 +0.25(+3.26%)
Aug 11, 2020 7.994 8.092 7.540 7.579 12,308,946 -0.21(-2.66%)
Aug 10, 2020 7.234 7.816 7.234 7.787 13,413,056 +0.62(+8.68%)
Aug 07, 2020 6.918 7.165 6.780 7.165 7,775,400 +0.14(+1.97%)
Aug 06, 2020 7.174 7.224 7.007 7.027 7,660,565 -0.19(-2.60%)
Aug 05, 2020 7.165 7.362 7.076 7.214 10,117,740 +0.19(+2.66%)
Aug 04, 2020 6.731 7.076 6.662 7.027 8,543,299 +0.26(+3.78%)
Aug 03, 2020 6.692 6.820 6.534 6.770 10,682,735 +0.21(+3.15%)
Jul 31, 2020 7.243 7.293 6.534 6.563 25,483,268 -0.69(-9.51%)
Jul 30, 2020 7.411 7.500 7.194 7.253 11,267,332 -0.37(-4.91%)
Jul 29, 2020 7.460 7.638 7.372 7.628 8,223,514 +0.20(+2.65%)
Jul 28, 2020 7.884 7.923 7.431 7.431 11,621,160 -0.55(-6.91%)
Jul 27, 2020 7.785 7.983 7.707 7.983 5,978,457 +0.21(+2.66%)
Jul 24, 2020 7.716 7.825 7.638 7.776 9,682,418 -0.04(-0.50%)
Jul 23, 2020 7.854 7.983 7.736 7.815 6,564,015 -0.02(-0.25%)
Jul 22, 2020 7.785 7.854 7.652 7.835 5,042,154 -0.04(-0.50%)
Jul 21, 2020 7.628 7.933 7.588 7.874 11,466,053 +0.40(+5.41%)
Jul 20, 2020 7.578 7.716 7.441 7.470 7,710,907 -0.12(-1.56%)
Jul 17, 2020 7.933 7.953 7.559 7.588 10,461,821 -0.34(-4.35%)
Jul 16, 2020 7.815 8.071 7.707 7.933 9,460,656 +0.00(+0.00%)
Jul 15, 2020 7.933 7.983 7.539 7.933 15,954,032 +0.23(+2.94%)
Jul 14, 2020 7.174 7.707 7.105 7.707 14,535,806 +0.51(+7.12%)
Jul 13, 2020 7.421 7.588 7.155 7.194 14,918,308 -0.06(-0.82%)
Jul 10, 2020 6.603 7.273 6.524 7.253 16,624,190 +0.64(+9.69%)
Jul 09, 2020 6.642 6.731 6.485 6.613 10,454,985 -0.10(-1.47%)
Jul 08, 2020 6.849 6.879 6.563 6.711 14,116,825 -0.12(-1.73%)
Jul 07, 2020 6.898 7.036 6.780 6.830 9,002,705 -0.19(-2.67%)
Jul 06, 2020 7.214 7.214 6.751 7.017 13,390,451 +0.05(+0.71%)
Jul 02, 2020 6.948 7.253 6.898 6.967 16,610,998 +0.19(+2.76%)
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.