Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.652 6.412 5.554 6.148 34,235,396 +0.48(+8.42%)
Mar 30, 2020 5.603 5.817 5.320 5.671 15,592,616 +0.04(+0.69%)
Mar 27, 2020 5.700 5.827 5.349 5.632 20,385,818 -0.32(-5.40%)
Mar 26, 2020 5.827 6.178 5.652 5.954 17,690,002 +0.23(+4.09%)
Mar 25, 2020 5.866 6.002 5.525 5.720 22,134,654 -0.08(-1.34%)
Mar 24, 2020 5.788 6.041 5.457 5.798 23,190,708 +0.50(+9.38%)
Mar 23, 2020 5.086 5.691 4.969 5.301 20,187,598 +0.15(+2.84%)
Mar 20, 2020 5.038 5.311 4.823 5.155 24,588,598 +0.01(+0.19%)
Mar 19, 2020 4.823 5.291 4.492 5.145 19,519,028 +0.37(+7.76%)
Mar 18, 2020 5.067 5.349 4.434 4.775 28,496,998 -0.66(-12.19%)
Mar 17, 2020 5.301 6.090 5.242 5.437 31,052,980 +0.25(+4.89%)
Mar 16, 2020 4.677 5.203 4.424 5.184 23,517,530 -0.10(-1.85%)
Mar 13, 2020 5.349 5.379 4.794 5.281 24,226,530 +0.34(+6.90%)
Mar 12, 2020 5.203 5.340 4.843 4.940 25,075,260 -0.90(-15.36%)
Mar 11, 2020 6.226 6.304 5.739 5.837 22,761,124 -0.61(-9.52%)
Mar 10, 2020 6.343 6.480 5.739 6.451 20,429,678 +0.57(+9.78%)
Mar 09, 2020 6.012 6.421 5.700 5.876 20,547,284 -1.02(-14.83%)
Mar 06, 2020 7.035 7.493 6.821 6.899 20,056,182 -0.35(-4.84%)
Mar 05, 2020 7.581 7.785 7.064 7.250 19,176,168 -0.59(-7.58%)
Mar 04, 2020 7.873 7.873 7.620 7.844 11,212,911 +0.14(+1.77%)
Mar 03, 2020 8.019 8.360 7.483 7.708 20,210,126 -0.35(-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.