Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United States Steel Corp
(NY:
X
)
38.27
-0.05 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
7.894
7.914
7.650
7.650
4,731,760
-0.13(-1.63%)
Aug 28, 2020
7.611
7.835
7.591
7.777
8,351,125
+0.25(+3.38%)
Aug 27, 2020
7.718
7.816
7.318
7.523
9,901,605
-0.17(-2.16%)
Aug 26, 2020
7.669
7.835
7.630
7.689
6,815,842
+0.05(+0.64%)
Aug 25, 2020
7.699
7.767
7.435
7.640
5,311,323
-0.04(-0.51%)
Aug 24, 2020
7.464
7.689
7.318
7.679
7,672,277
+0.34(+4.66%)
Aug 21, 2020
7.640
7.699
7.327
7.337
7,772,507
-0.41(-5.30%)
Aug 20, 2020
7.533
7.767
7.474
7.747
5,932,465
+0.03(+0.38%)
Aug 19, 2020
7.796
8.050
7.699
7.718
6,796,298
+0.00(+0.00%)
Aug 18, 2020
7.718
7.845
7.611
7.718
7,680,213
+0.03(+0.38%)
Aug 17, 2020
7.679
7.855
7.620
7.689
7,720,166
+0.08(+1.03%)
Aug 14, 2020
7.386
7.699
7.298
7.611
5,770,014
+0.15(+1.96%)
Aug 13, 2020
7.601
7.718
7.415
7.464
7,017,699
-0.28(-3.66%)
Aug 12, 2020
7.718
7.777
7.406
7.747
12,464,285
+0.24(+3.26%)
Aug 11, 2020
7.914
8.011
7.464
7.503
12,433,672
-0.21(-2.66%)
Aug 10, 2020
7.161
7.738
7.161
7.708
13,548,969
+0.62(+8.68%)
Aug 07, 2020
6.849
7.093
6.712
7.093
7,854,187
+0.14(+1.97%)
Aug 06, 2020
7.102
7.151
6.937
6.956
7,738,189
-0.19(-2.60%)
Aug 05, 2020
7.093
7.288
7.005
7.141
10,220,262
+0.19(+2.66%)
Aug 04, 2020
6.663
7.005
6.595
6.956
8,629,867
+0.25(+3.78%)
Aug 03, 2020
6.624
6.751
6.468
6.702
10,790,982
+0.20(+3.15%)
Jul 31, 2020
7.171
7.220
6.468
6.498
25,741,486
-0.68(-9.51%)
Jul 30, 2020
7.337
7.424
7.122
7.181
11,381,503
-0.37(-4.91%)
Jul 29, 2020
7.385
7.561
7.298
7.551
8,306,842
+0.20(+2.65%)
Jul 28, 2020
7.805
7.844
7.356
7.356
11,738,916
-0.55(-6.91%)
Jul 27, 2020
7.707
7.902
7.629
7.902
6,039,037
+0.20(+2.66%)
Jul 24, 2020
7.639
7.746
7.561
7.698
9,780,529
-0.04(-0.50%)
Jul 23, 2020
7.776
7.902
7.659
7.737
6,630,528
-0.02(-0.25%)
Jul 22, 2020
7.707
7.776
7.576
7.756
5,093,246
-0.04(-0.50%)
Jul 21, 2020
7.551
7.854
7.512
7.795
11,582,237
+0.40(+5.41%)
Jul 20, 2020
7.502
7.639
7.366
7.395
7,789,041
-0.12(-1.56%)
Jul 17, 2020
7.854
7.873
7.483
7.512
10,567,830
-0.34(-4.35%)
Jul 16, 2020
7.737
7.990
7.629
7.854
9,556,520
+0.00(+0.00%)
Jul 15, 2020
7.854
7.902
7.463
7.854
16,115,693
+0.22(+2.94%)
Jul 14, 2020
7.102
7.629
7.034
7.629
14,683,096
+0.51(+7.12%)
Jul 13, 2020
7.346
7.512
7.083
7.122
15,069,474
-0.06(-0.82%)
Jul 10, 2020
6.537
7.200
6.459
7.181
16,792,642
+0.63(+9.69%)
Jul 09, 2020
6.576
6.663
6.420
6.546
10,560,924
-0.10(-1.47%)
Jul 08, 2020
6.780
6.810
6.498
6.644
14,259,870
-0.12(-1.73%)
Jul 07, 2020
6.829
6.966
6.712
6.761
9,093,929
-0.19(-2.67%)
Jul 06, 2020
7.141
7.141
6.683
6.946
13,526,135
+0.05(+0.71%)
Jul 02, 2020
6.878
7.181
6.829
6.898
16,779,316
+0.19(+2.76%)
Jul 01, 2020
6.985
7.073
6.615
6.712
17,332,004
-0.33(-4.71%)
Jun 30, 2020
7.063
7.132
6.898
7.044
15,143,508
-0.06(-0.82%)
Jun 29, 2020
7.073
7.229
6.976
7.102
10,771,579
+0.12(+1.68%)
Jun 26, 2020
7.259
7.337
6.951
6.985
44,179,760
-0.41(-5.54%)
Jun 25, 2020
7.181
7.424
7.073
7.395
14,555,185
+0.13(+1.74%)
Jun 24, 2020
7.659
7.737
7.239
7.268
21,235,900
-0.54(-6.87%)
Jun 23, 2020
8.049
8.234
7.776
7.805
16,053,661
-0.05(-0.62%)
Jun 22, 2020
7.941
7.971
7.356
7.854
28,810,268
-0.06(-0.74%)
Jun 19, 2020
8.176
8.254
7.902
7.912
24,977,350
-0.04(-0.49%)
Jun 18, 2020
7.902
8.273
7.893
7.951
81,953,736
-1.20(-13.11%)
Jun 17, 2020
9.961
10.05
9.034
9.151
22,663,732
-1.06(-10.41%)
Jun 16, 2020
10.25
10.44
9.854
10.21
18,649,798
+0.93(+9.98%)
Jun 15, 2020
8.546
9.434
8.507
9.288
12,731,077
+0.28(+3.14%)
Jun 12, 2020
8.761
9.044
8.498
9.005
15,245,612
+0.88(+10.80%)
Jun 11, 2020
9.054
9.210
8.107
8.127
19,274,600
-1.67(-17.03%)
Jun 10, 2020
10.16
10.26
9.717
9.795
11,217,681
-0.34(-3.37%)
Jun 09, 2020
10.45
10.69
10.01
10.14
12,614,306
-0.69(-6.40%)
Jun 08, 2020
10.20
10.66
10.09
10.83
13,647,538
+0.89(+8.93%)
Jun 05, 2020
9.590
10.33
9.581
9.941
22,696,424
+0.85(+9.33%)
Jun 04, 2020
8.439
9.093
8.400
9.093
13,334,165
+0.61(+7.25%)
Jun 03, 2020
8.439
8.566
8.273
8.478
8,895,891
+0.22(+2.72%)
Jun 02, 2020
8.390
8.537
8.224
8.254
10,340,031
+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
.