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
)
35.91
-1.44 (-3.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020
7.990
8.000
7.698
7.844
10,081,263
-0.22(-2.78%)
May 28, 2020
8.244
8.381
8.020
8.068
8,497,885
-0.25(-3.05%)
May 27, 2020
8.020
8.332
7.776
8.322
15,087,559
+0.52(+6.63%)
May 26, 2020
7.454
7.883
7.376
7.805
15,085,440
+0.61(+8.55%)
May 22, 2020
7.298
7.317
7.015
7.190
10,022,838
-0.11(-1.47%)
May 21, 2020
7.698
7.698
7.278
7.298
12,009,556
-0.43(-5.56%)
May 20, 2020
7.737
7.824
7.551
7.727
8,007,112
+0.25(+3.39%)
May 19, 2020
7.424
7.824
7.278
7.473
11,358,786
+0.05(+0.66%)
May 18, 2020
7.463
7.834
7.278
7.424
13,844,241
+0.43(+6.14%)
May 15, 2020
7.024
7.220
6.871
6.995
6,609,493
-0.07(-0.97%)
May 14, 2020
6.780
7.229
6.712
7.063
11,473,604
+0.01(+0.14%)
May 13, 2020
7.561
7.629
6.946
7.054
16,598,718
-0.54(-7.07%)
May 12, 2020
8.049
8.244
7.522
7.590
12,455,515
-0.41(-5.12%)
May 11, 2020
8.127
8.146
7.902
8.000
11,186,918
-0.33(-3.98%)
May 08, 2020
7.951
8.351
7.951
8.332
11,983,659
+0.47(+5.96%)
May 07, 2020
7.893
8.117
7.785
7.863
8,152,821
+0.08(+1.00%)
May 06, 2020
7.990
8.136
7.756
7.785
8,393,628
-0.07(-0.87%)
May 05, 2020
8.292
8.575
7.805
7.854
17,853,946
-0.23(-2.89%)
May 04, 2020
7.201
8.214
7.113
8.088
21,158,584
+0.77(+10.52%)
May 01, 2020
7.220
8.282
7.084
7.318
29,040,042
-0.17(-2.21%)
Apr 30, 2020
7.659
7.844
7.328
7.483
14,146,132
-0.31(-4.00%)
Apr 29, 2020
7.561
7.980
7.396
7.795
14,473,717
+0.45(+6.10%)
Apr 28, 2020
7.289
7.503
6.918
7.347
12,095,425
+0.25(+3.57%)
Apr 27, 2020
6.772
7.415
6.558
7.094
17,332,420
+0.45(+6.74%)
Apr 24, 2020
6.645
6.800
6.509
6.645
7,977,398
+0.11(+1.64%)
Apr 23, 2020
6.421
6.811
6.382
6.538
12,691,493
+0.19(+3.07%)
Apr 22, 2020
6.714
6.762
6.324
6.343
10,453,205
-0.18(-2.69%)
Apr 21, 2020
6.265
6.616
6.246
6.519
11,880,201
+0.10(+1.52%)
Apr 20, 2020
6.382
6.665
6.265
6.421
12,857,247
-0.19(-2.95%)
Apr 17, 2020
6.597
6.704
6.402
6.616
18,471,826
+0.27(+4.30%)
Apr 16, 2020
6.373
6.431
6.178
6.343
13,697,524
-0.04(-0.61%)
Apr 15, 2020
6.295
6.412
6.139
6.382
17,545,190
-0.30(-4.52%)
Apr 14, 2020
6.762
6.957
6.597
6.684
12,341,966
+0.06(+0.88%)
Apr 13, 2020
6.762
6.850
6.529
6.626
12,898,214
-0.01(-0.15%)
Apr 09, 2020
6.918
7.113
6.567
6.636
20,625,042
+0.05(+0.74%)
Apr 08, 2020
6.382
6.743
6.334
6.587
13,110,022
+0.29(+4.64%)
Apr 07, 2020
6.529
6.733
6.246
6.295
17,568,166
+0.11(+1.73%)
Apr 06, 2020
6.012
6.402
5.993
6.187
15,609,748
+0.38(+6.54%)
Apr 03, 2020
5.905
6.265
5.739
5.807
16,198,023
-0.18(-2.93%)
Apr 02, 2020
6.275
6.567
5.700
5.983
27,135,770
-0.24(-3.91%)
Apr 01, 2020
5.954
6.996
5.827
6.226
31,043,566
+0.08(+1.27%)
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
.