X

US Steel Historical Data

X Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 14.38 0.13 0.91% 14.00 14.495 13.68 16,954,648
Nov 24 2020 14.25 2.69 23.27% 12.00 14.325 11.96 36,387,168
Nov 23 2020 11.56 0.60 5.47% 11.18 11.63 11.18 11,272,810
Nov 20 2020 10.96 -0.13 -1.17% 11.15 11.245 10.94 6,463,475
Nov 19 2020 11.09 0.16 1.46% 10.92 11.14 10.7219 9,210,842
Nov 18 2020 10.93 -0.17 -1.53% 11.15 11.55 10.92 11,231,893
Nov 17 2020 11.10 0.00 0.0% 10.9776 11.213 10.75 7,359,791
Nov 16 2020 11.10 0.52 4.91% 10.85 11.24 10.77 15,344,780
Nov 13 2020 10.58 0.61 6.12% 10.10 10.64 10.05 11,373,606
Nov 12 2020 9.97 -0.26 -2.54% 10.08 10.37 9.88 8,983,552
Nov 11 2020 10.23 -0.14 -1.35% 10.40 10.50 10.095 8,560,317
Nov 10 2020 10.37 -0.16 -1.52% 10.57 10.73 10.22 10,046,790
Nov 09 2020 10.53 0.63 6.36% 10.50 11.00 9.96 18,449,093
Nov 06 2020 9.90 0.23 2.38% 9.74 10.24 9.70 12,080,015
Nov 05 2020 9.67 0.58 6.38% 9.24 9.9175 9.235 11,579,912
Nov 04 2020 9.09 -0.87 -8.73% 9.72 9.77 8.96 23,112,649
Nov 03 2020 9.96 0.11 1.12% 10.00 10.095 9.82 7,744,129
Nov 02 2020 9.85 0.19 1.97% 9.91 9.93 9.49 10,134,104
Oct 30 2020 9.66 0.00 +0.00% 9.63 10.15 9.51 0
Oct 30 2020 9.66 -0.17 -1.73% 9.63 10.15 9.51 16,142,165
Oct 29 2020 9.83 0.48 5.13% 9.38 9.91 9.20 10,329,116
Oct 28 2020 9.35 -0.72 -7.15% 9.85 9.945 9.30 14,627,269
Oct 27 2020 10.07 0.46 4.79% 9.68 10.31 9.41 16,440,665
Oct 26 2020 9.61 -0.34 -3.42% 9.83 9.975 9.54 12,049,849
Oct 23 2020 9.95 0.59 6.3% 9.50 10.30 9.46 21,711,189
Oct 22 2020 9.36 0.44 4.93% 8.99 9.485 8.90 11,005,172
Oct 21 2020 8.92 0.09 1.02% 8.85 9.15 8.82 5,622,576
Oct 20 2020 8.83 -0.16 -1.78% 9.13 9.2681 8.82 10,346,202
Oct 19 2020 8.99 0.03 0.33% 9.05 9.555 8.955 16,957,248
Oct 16 2020 8.96 0.30 3.46% 8.74 9.08 8.53 11,572,450
Oct 15 2020 8.66 0.10 1.17% 8.35 8.68 8.32 6,328,524
Oct 14 2020 8.56 0.23 2.76% 8.36 8.66 8.28 7,867,623
Oct 13 2020 8.33 -0.03 -0.36% 8.23 8.49 8.23 6,289,528
Oct 12 2020 8.36 0.00 0.0% 8.33 8.44 8.23 5,824,015
Oct 09 2020 8.36 -0.17 -1.99% 8.66 8.7781 8.185 10,306,990
Oct 08 2020 8.53 0.06 0.71% 8.55 8.76 8.41 9,337,087
Oct 07 2020 8.47 0.00 +0.00% 7.85 8.51 7.83 0
Oct 07 2020 8.47 0.80 10.43% 7.85 8.51 7.83 14,572,998
Oct 06 2020 7.67 -0.16 -2.04% 7.98 8.055 7.59 7,202,075
Oct 05 2020 7.83 0.18 2.35% 7.75 8.05 7.72 7,402,763
Oct 02 2020 7.65 0.17 2.27% 7.28 7.73 7.25 9,087,155
Oct 01 2020 7.48 0.14 1.91% 7.43 7.59 7.33 9,532,634
Sep 30 2020 7.34 -0.02 -0.27% 7.37 7.675 7.32 9,082,375
Sep 29 2020 7.36 -0.22 -2.9% 7.52 7.67 7.31 8,001,428
Sep 28 2020 7.58 0.47 6.61% 7.34 7.67 7.25 11,799,031
Sep 25 2020 7.11 0.04 0.57% 6.97 7.15 6.85 6,846,980
Sep 24 2020 7.07 -0.10 -1.39% 7.12 7.285 6.87 9,865,776
Sep 23 2020 7.17 -0.28 -3.76% 7.45 7.6319 7.17 12,464,820
Sep 22 2020 7.45 -0.51 -6.41% 8.10 8.10 7.43 15,694,364
Sep 21 2020 7.96 -0.91 -10.26% 8.44 8.5619 7.92 18,225,417
Sep 18 2020 8.87 0.48 5.72% 8.46 9.25 8.25 29,682,952
Sep 17 2020 8.39 0.67 8.68% 7.63 8.50 7.43 22,210,305
Sep 16 2020 7.72 0.20 2.66% 7.55 7.87 7.38 8,770,184
Sep 15 2020 7.52 0.12 1.62% 7.46 7.66 7.335 8,105,270
Sep 14 2020 7.40 0.20 2.78% 7.27 7.43 7.15 6,405,719
Sep 11 2020 7.20 -0.10 -1.37% 7.35 7.39 7.14 7,090,538
Sep 10 2020 7.30 -0.09 -1.22% 7.36 7.40 7.20 8,866,021
Sep 09 2020 7.39 -0.15 -1.99% 7.52 7.63 7.23 7,707,634
Sep 08 2020 7.54 -0.31 -3.95% 7.73 7.97 7.32 10,414,985
Sep 07 2020 7.85 0.00 +0.00% 7.84 7.985 7.53 0
Sep 04 2020 7.85 0.16 2.08% 7.84 7.985 7.53 11,075,492
Sep 03 2020 7.69 -0.13 -1.66% 7.79 8.00 7.64 7,874,328
Sep 02 2020 7.82 0.02 0.26% 7.82 7.90 7.61 6,964,311
Sep 01 2020 7.80 -0.06 -0.76% 7.76 7.91 7.57 7,099,667
Aug 31 2020 7.8601 -0.07 -0.88% 8.08 8.20 7.83 4,609,995
Aug 28 2020 7.93 0.24 3.12% 7.81 8.02 7.71 8,146,151


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.