United States Steel Corp (NY: X )

24.27 USD -0.86 (-3.42%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.080 8.100 7.830 7.830 4,622,845 -0.13(-1.63%)
Aug 28, 2020 7.790 8.020 7.770 7.960 8,158,900 +0.26(+3.38%)
Aug 27, 2020 7.900 8.000 7.490 7.700 9,673,690 -0.17(-2.16%)
Aug 26, 2020 7.850 8.020 7.810 7.870 6,658,956 +0.05(+0.64%)
Aug 25, 2020 7.880 7.950 7.610 7.820 5,189,068 -0.04(-0.51%)
Aug 24, 2020 7.640 7.870 7.490 7.860 7,495,677 +0.35(+4.66%)
Aug 21, 2020 7.820 7.880 7.500 7.510 7,593,600 -0.42(-5.30%)
Aug 20, 2020 7.710 7.950 7.650 7.930 5,795,912 +0.03(+0.38%)
Aug 19, 2020 7.980 8.240 7.880 7.900 6,639,861 +0.00(+0.00%)
Aug 18, 2020 7.900 8.030 7.790 7.900 7,503,431 +0.03(+0.38%)
Aug 17, 2020 7.860 8.040 7.800 7.870 7,542,464 +0.08(+1.03%)
Aug 14, 2020 7.560 7.880 7.470 7.790 5,637,200 +0.15(+1.96%)
Aug 13, 2020 7.780 7.900 7.590 7.640 6,856,166 -0.29(-3.66%)
Aug 12, 2020 7.900 7.960 7.580 7.930 12,177,383 +0.25(+3.26%)
Aug 11, 2020 8.100 8.200 7.640 7.680 12,147,474 -0.21(-2.66%)
Aug 10, 2020 7.330 7.920 7.330 7.890 13,237,100 +0.63(+8.68%)
Aug 07, 2020 7.010 7.260 6.870 7.260 7,673,400 +0.13(+1.82%)
Aug 06, 2020 7.280 7.330 7.110 7.130 7,549,469 -0.19(-2.60%)
Aug 05, 2020 7.270 7.470 7.180 7.320 9,971,009 +0.19(+2.66%)
Aug 04, 2020 6.830 7.180 6.760 7.130 8,419,401 +0.26(+3.78%)
Aug 03, 2020 6.790 6.920 6.630 6.870 10,527,810 +0.21(+3.15%)
Jul 31, 2020 7.350 7.400 6.630 6.660 25,113,700 -0.70(-9.51%)
Jul 30, 2020 7.520 7.610 7.300 7.360 11,103,929 -0.38(-4.91%)
Jul 29, 2020 7.570 7.750 7.480 7.740 8,104,254 +0.20(+2.65%)
Jul 28, 2020 8.000 8.040 7.540 7.540 11,452,626 -0.56(-6.91%)
Jul 27, 2020 7.900 8.100 7.820 8.100 5,891,756 +0.21(+2.66%)
Jul 24, 2020 7.830 7.940 7.750 7.890 9,542,000 -0.04(-0.50%)
Jul 23, 2020 7.970 8.100 7.850 7.930 6,468,822 -0.02(-0.25%)
Jul 22, 2020 7.900 7.970 7.765 7.950 4,969,031 -0.04(-0.50%)
Jul 21, 2020 7.740 8.050 7.700 7.990 11,299,768 +0.41(+5.41%)
Jul 20, 2020 7.690 7.830 7.550 7.580 7,599,081 -0.12(-1.56%)
Jul 17, 2020 8.050 8.070 7.670 7.700 10,310,100 -0.35(-4.35%)
Jul 16, 2020 7.930 8.190 7.820 8.050 9,323,454 +0.00(+0.00%)
Jul 15, 2020 8.050 8.100 7.650 8.050 15,722,661 +0.23(+2.94%)
Jul 14, 2020 7.280 7.820 7.210 7.820 14,325,003 +0.52(+7.12%)
Jul 13, 2020 7.530 7.700 7.260 7.300 14,701,958 -0.06(-0.82%)
Jul 10, 2020 6.700 7.380 6.620 7.360 16,383,100 +0.65(+9.69%)
Jul 09, 2020 6.740 6.830 6.580 6.710 10,303,363 -0.10(-1.47%)
Jul 08, 2020 6.950 6.980 6.660 6.810 13,912,098 -0.12(-1.73%)
Jul 07, 2020 7.000 7.140 6.880 6.930 8,872,145 -0.19(-2.67%)
Jul 06, 2020 7.320 7.320 6.850 7.120 13,196,258 +0.05(+0.71%)
Jul 02, 2020 7.050 7.360 7.000 7.070 16,370,100 +0.19(+2.76%)
Jul 01, 2020 7.160 7.250 6.780 6.880 16,909,309 -0.34(-4.71%)
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%)
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.