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 (%)
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.