United States Steel Corp (NY: X )

22.21 USD -0.25 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 6.110 7.180 5.980 6.390 30,248,941 +0.08(+1.27%)
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%)
Mar 02, 2020 8.150 8.270 7.820 8.270 17,350,458 +0.25(+3.12%)
Feb 28, 2020 7.500 8.110 7.410 8.020 21,487,800 +0.25(+3.22%)
Feb 27, 2020 8.000 8.120 7.550 7.770 22,990,285 -0.49(-5.93%)
Feb 26, 2020 8.630 8.680 8.240 8.260 14,773,770 -0.24(-2.82%)
Feb 25, 2020 9.210 9.310 8.340 8.500 19,026,884 -0.64(-7.00%)
Feb 24, 2020 9.020 9.280 8.880 9.140 13,243,881 -0.29(-3.08%)
Feb 21, 2020 9.240 9.470 9.015 9.430 10,995,501 +0.16(+1.73%)
Feb 20, 2020 9.210 9.390 9.160 9.270 9,142,180 +0.07(+0.76%)
Feb 19, 2020 8.850 9.220 8.850 9.200 13,553,523 +0.38(+4.31%)
Feb 18, 2020 8.680 8.860 8.650 8.820 8,462,358 +0.03(+0.34%)
Feb 14, 2020 8.970 9.000 8.690 8.790 19,306,200 -0.18(-2.01%)
Feb 13, 2020 9.060 9.230 8.920 8.970 12,082,854 -0.15(-1.64%)
Feb 12, 2020 9.330 9.430 9.100 9.120 13,584,315 -0.05(-0.55%)
Feb 11, 2020 9.070 9.380 9.030 9.170 10,739,309 +0.16(+1.78%)
Feb 10, 2020 9.020 9.130 8.870 9.010 11,140,516 -0.05(-0.55%)
Feb 07, 2020 9.330 9.350 9.030 9.060 13,366,500 -0.38(-4.03%)
Feb 06, 2020 9.860 9.880 9.400 9.440 12,806,946 -0.05(-0.53%)
Feb 05, 2020 9.290 9.530 9.250 9.490 14,952,842 +0.37(+4.06%)
Feb 04, 2020 9.200 9.380 9.090 9.120 14,696,297 +0.09(+1.00%)
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.