United States Steel Corp (NY: X )

21.85 USD -0.03 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.240 7.310 7.070 7.220 14,774,186 -0.06(-0.82%)
Jun 29, 2020 7.250 7.410 7.150 7.280 10,508,880 +0.12(+1.68%)
Jun 26, 2020 7.440 7.520 7.125 7.160 43,102,300 -0.42(-5.54%)
Jun 25, 2020 7.360 7.610 7.250 7.580 14,200,211 +0.13(+1.74%)
Jun 24, 2020 7.850 7.930 7.420 7.450 20,717,997 -0.55(-6.87%)
Jun 23, 2020 8.250 8.440 7.970 8.000 15,662,142 -0.05(-0.62%)
Jun 22, 2020 8.140 8.170 7.540 8.050 28,107,641 -0.06(-0.74%)
Jun 19, 2020 8.380 8.460 8.100 8.110 24,368,200 -0.04(-0.49%)
Jun 18, 2020 8.100 8.480 8.090 8.150 79,955,037 -1.23(-13.11%)
Jun 17, 2020 10.21 10.30 9.260 9.380 22,111,006 -1.09(-10.41%)
Jun 16, 2020 10.51 10.70 10.10 10.47 18,194,964 +0.95(+9.98%)
Jun 15, 2020 8.760 9.670 8.720 9.520 12,420,590 +0.29(+3.14%)
Jun 12, 2020 8.980 9.270 8.710 9.230 14,873,800 +0.90(+10.80%)
Jun 11, 2020 9.280 9.440 8.310 8.330 18,804,527 -1.71(-17.03%)
Jun 10, 2020 10.41 10.52 9.960 10.04 10,944,103 -0.35(-3.37%)
Jun 09, 2020 10.71 10.96 10.26 10.39 12,306,667 -0.71(-6.40%)
Jun 08, 2020 10.46 10.93 10.34 11.10 13,314,700 +0.91(+8.93%)
Jun 05, 2020 9.830 10.59 9.820 10.19 22,142,900 +0.87(+9.33%)
Jun 04, 2020 8.650 9.320 8.610 9.320 13,008,970 +0.63(+7.25%)
Jun 03, 2020 8.650 8.780 8.480 8.690 8,678,937 +0.23(+2.72%)
Jun 02, 2020 8.600 8.750 8.430 8.460 10,087,857 +0.00(+0.00%)
Jun 01, 2020 8.050 8.490 8.000 8.460 8,696,089 +0.42(+5.22%)
May 29, 2020 8.190 8.200 7.890 8.040 9,835,400 -0.23(-2.78%)
May 28, 2020 8.450 8.590 8.220 8.270 8,290,637 -0.26(-3.05%)
May 27, 2020 8.220 8.540 7.970 8.530 14,719,602 +0.53(+6.62%)
May 26, 2020 7.640 8.080 7.560 8.000 14,717,534 +0.63(+8.55%)
May 22, 2020 7.480 7.500 7.190 7.370 9,778,400 -0.11(-1.47%)
May 21, 2020 7.890 7.890 7.460 7.480 11,716,665 -0.44(-5.56%)
May 20, 2020 7.930 8.020 7.740 7.920 7,811,834 +0.26(+3.39%)
May 19, 2020 7.610 8.020 7.460 7.660 11,081,766 +0.05(+0.66%)
May 18, 2020 7.650 8.030 7.460 7.610 13,506,606 +0.44(+6.14%)
May 15, 2020 7.200 7.400 7.042 7.170 6,448,300 -0.07(-0.97%)
May 14, 2020 6.950 7.410 6.880 7.240 11,193,784 +0.01(+0.14%)
May 13, 2020 7.750 7.820 7.120 7.230 16,193,906 -0.55(-7.07%)
May 12, 2020 8.250 8.450 7.710 7.780 12,151,748 -0.42(-5.12%)
May 11, 2020 8.330 8.350 8.100 8.200 10,914,090 -0.34(-3.98%)
May 08, 2020 8.150 8.560 8.150 8.540 11,691,400 +0.47(+5.82%)
May 07, 2020 8.100 8.330 7.990 8.070 7,944,132 +0.08(+1.00%)
May 06, 2020 8.200 8.350 7.960 7.990 8,178,775 -0.07(-0.87%)
May 05, 2020 8.510 8.800 8.010 8.060 17,396,937 -0.24(-2.89%)
May 04, 2020 7.390 8.430 7.300 8.300 20,616,983 +0.79(+10.52%)
May 01, 2020 7.410 8.500 7.270 7.510 28,296,700 -0.17(-2.21%)
Apr 30, 2020 7.860 8.050 7.520 7.680 13,784,031 -0.32(-4.00%)
Apr 29, 2020 7.760 8.190 7.590 8.000 14,103,231 +0.46(+6.10%)
Apr 28, 2020 7.480 7.700 7.100 7.540 11,785,817 +0.26(+3.57%)
Apr 27, 2020 6.950 7.610 6.730 7.280 16,888,759 +0.46(+6.74%)
Apr 24, 2020 6.820 6.979 6.680 6.820 7,773,200 +0.11(+1.64%)
Apr 23, 2020 6.590 6.990 6.550 6.710 12,366,627 +0.20(+3.07%)
Apr 22, 2020 6.890 6.940 6.490 6.510 10,185,633 -0.18(-2.69%)
Apr 21, 2020 6.430 6.790 6.410 6.690 11,576,102 +0.10(+1.52%)
Apr 20, 2020 6.550 6.840 6.430 6.590 12,528,138 -0.20(-2.95%)
Apr 17, 2020 6.770 6.880 6.570 6.790 17,999,000 +0.28(+4.30%)
Apr 16, 2020 6.540 6.600 6.340 6.510 13,346,906 -0.04(-0.61%)
Apr 15, 2020 6.460 6.580 6.300 6.550 17,096,084 -0.31(-4.52%)
Apr 14, 2020 6.940 7.140 6.770 6.860 12,026,047 +0.06(+0.88%)
Apr 13, 2020 6.940 7.030 6.700 6.800 12,568,056 -0.01(-0.15%)
Apr 09, 2020 7.100 7.300 6.740 6.810 20,097,100 +0.05(+0.74%)
Apr 08, 2020 6.550 6.920 6.500 6.760 12,774,443 +0.30(+4.64%)
Apr 07, 2020 6.700 6.910 6.410 6.460 17,118,470 +0.11(+1.73%)
Apr 06, 2020 6.170 6.570 6.150 6.350 15,210,183 +0.39(+6.54%)
Apr 03, 2020 6.060 6.430 5.890 5.960 15,783,400 -0.18(-2.93%)
Apr 02, 2020 6.440 6.740 5.850 6.140 26,441,172 -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.