United States Steel Corp (NY: X )

25.96 USD +0.49 (+1.92%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.800 6.580 5.700 6.310 33,359,069 +0.49(+8.42%)
Mar 30, 2020 5.750 5.970 5.460 5.820 15,193,489 +0.04(+0.69%)
Mar 27, 2020 5.850 5.980 5.490 5.780 19,864,000 -0.33(-5.40%)
Mar 26, 2020 5.980 6.340 5.800 6.110 17,237,187 +0.24(+4.09%)
Mar 25, 2020 6.020 6.160 5.670 5.870 21,568,070 -0.08(-1.34%)
Mar 24, 2020 5.940 6.200 5.600 5.950 22,597,091 +0.51(+9.37%)
Mar 23, 2020 5.220 5.840 5.100 5.440 19,670,852 +0.15(+2.84%)
Mar 20, 2020 5.170 5.450 4.950 5.290 23,959,200 +0.01(+0.19%)
Mar 19, 2020 4.950 5.430 4.610 5.280 19,019,397 +0.38(+7.76%)
Mar 18, 2020 5.200 5.490 4.550 4.900 27,767,556 -0.68(-12.19%)
Mar 17, 2020 5.440 6.250 5.380 5.580 30,258,112 +0.26(+4.89%)
Mar 16, 2020 4.800 5.340 4.540 5.320 22,915,547 -0.10(-1.85%)
Mar 13, 2020 5.490 5.520 4.920 5.420 23,606,400 +0.35(+6.90%)
Mar 12, 2020 5.340 5.480 4.970 5.070 24,433,403 -0.92(-15.36%)
Mar 11, 2020 6.390 6.470 5.890 5.990 22,178,503 -0.63(-9.52%)
Mar 10, 2020 6.510 6.650 5.890 6.620 19,906,737 +0.59(+9.78%)
Mar 09, 2020 6.170 6.590 5.850 6.030 20,021,331 -1.05(-14.83%)
Mar 06, 2020 7.220 7.690 7.000 7.080 19,542,800 -0.36(-4.84%)
Mar 05, 2020 7.780 7.990 7.250 7.440 18,685,312 -0.61(-7.58%)
Mar 04, 2020 8.080 8.080 7.820 8.050 10,925,892 +0.14(+1.77%)
Mar 03, 2020 8.230 8.580 7.680 7.910 19,692,805 -0.36(-4.35%)
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.