Skip to main content

United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 27.92 28.37 27.81 28.17 5,739,664 +0.14(+0.49%)
Jan 30, 2023 28.00 28.59 27.97 28.03 3,353,500 -0.47(-1.66%)
Jan 27, 2023 28.70 29.09 28.38 28.51 5,449,409 -0.43(-1.47%)
Jan 26, 2023 28.74 29.02 27.74 28.93 6,186,787 +0.46(+1.63%)
Jan 25, 2023 27.19 28.49 27.11 28.47 5,354,256 +0.85(+3.08%)
Jan 24, 2023 27.69 27.78 27.13 27.62 4,466,799 -0.27(-0.96%)
Jan 23, 2023 27.87 28.14 27.37 27.88 5,592,501 -0.01(-0.04%)
Jan 20, 2023 27.31 27.92 26.94 27.89 5,047,672 +0.56(+2.06%)
Jan 19, 2023 26.99 27.64 26.98 27.33 4,852,514 -0.20(-0.72%)
Jan 18, 2023 28.24 28.51 27.52 27.53 5,958,062 -0.27(-0.96%)
Jan 17, 2023 27.89 28.58 27.59 27.79 5,139,561 -0.24(-0.85%)
Jan 13, 2023 28.17 28.54 27.70 28.03 5,621,359 -0.42(-1.46%)
Jan 12, 2023 27.63 28.51 27.14 28.45 8,288,083 +1.20(+4.39%)
Jan 11, 2023 27.47 27.79 26.90 27.25 7,093,020 -0.13(-0.47%)
Jan 10, 2023 26.23 27.42 26.09 27.38 6,585,549 +1.21(+4.61%)
Jan 09, 2023 27.02 27.08 26.15 26.17 5,513,724 -0.43(-1.60%)
Jan 06, 2023 25.55 26.64 25.48 26.60 7,741,477 +1.43(+5.70%)
Jan 05, 2023 24.83 25.40 24.29 25.16 6,033,918 +0.22(+0.87%)
Jan 04, 2023 24.49 25.21 24.06 24.95 6,603,904 +0.19(+0.76%)
Jan 03, 2023 25.02 25.48 24.56 24.76 5,401,049 -0.01(-0.04%)
Dec 30, 2022 25.09 25.26 24.48 24.77 3,643,966 -0.51(-2.03%)
Dec 29, 2022 24.75 25.34 24.56 25.28 4,639,642 +0.67(+2.73%)
Dec 28, 2022 25.61 25.62 24.55 24.61 4,721,220 -1.16(-4.49%)
Dec 27, 2022 26.01 26.11 25.51 25.77 3,642,254 +0.10(+0.39%)
Dec 23, 2022 25.94 26.09 25.43 25.67 4,213,241 -0.10(-0.38%)
Dec 22, 2022 26.42 27.16 24.98 25.77 8,312,848 -0.66(-2.51%)
Dec 21, 2022 25.56 26.52 25.56 26.43 6,803,283 +1.32(+5.28%)
Dec 20, 2022 24.61 25.58 24.40 25.10 7,074,903 +0.69(+2.83%)
Dec 19, 2022 24.79 25.09 24.05 24.41 6,235,637 -0.31(-1.24%)
Dec 16, 2022 23.48 24.81 23.43 24.72 20,299,294 +1.34(+5.75%)
Dec 15, 2022 23.73 23.86 23.20 23.37 8,863,969 -0.91(-3.75%)
Dec 14, 2022 25.16 25.23 23.99 24.28 8,467,473 -1.20(-4.70%)
Dec 13, 2022 26.32 26.76 25.40 25.48 8,262,919 -0.04(-0.15%)
Dec 12, 2022 25.09 25.65 24.63 25.52 5,931,577 +0.40(+1.57%)
Dec 09, 2022 25.71 26.39 25.10 25.12 5,860,325 -0.69(-2.68%)
Dec 08, 2022 26.98 27.12 25.74 25.82 7,642,170 -0.53(-2.03%)
Dec 07, 2022 26.48 27.33 26.32 26.35 8,284,285 -0.54(-2.02%)
Dec 06, 2022 26.36 26.91 26.09 26.89 7,624,670 +0.92(+3.54%)
Dec 05, 2022 26.76 26.99 25.90 25.98 6,148,300 -0.76(-2.85%)
Dec 02, 2022 25.77 26.79 25.77 26.74 7,046,217 +0.51(+1.96%)
Dec 01, 2022 25.98 26.66 25.77 26.22 8,793,693 +0.23(+0.87%)
Nov 30, 2022 25.71 26.12 25.05 25.99 8,471,518 +0.53(+2.10%)
Nov 29, 2022 25.87 26.09 25.39 25.46 6,466,416 +0.27(+1.06%)
Nov 28, 2022 25.19 26.19 24.97 25.19 8,123,916 -0.37(-1.43%)
Nov 25, 2022 25.56 25.97 25.48 25.56 4,159,506 -0.16(-0.62%)
Nov 23, 2022 25.21 25.77 25.16 25.72 6,320,421 +0.16(+0.62%)
Nov 22, 2022 24.51 25.69 24.29 25.56 11,633,515 +1.37(+5.68%)
Nov 21, 2022 23.02 24.44 22.94 24.19 8,090,416 +0.88(+3.78%)
Nov 18, 2022 23.65 23.74 22.92 23.31 5,939,454 -0.16(-0.67%)
Nov 17, 2022 23.14 23.48 22.61 23.46 7,418,861 -0.34(-1.41%)
Nov 16, 2022 23.27 23.88 23.12 23.80 7,894,647 -0.14(-0.58%)
Nov 15, 2022 24.21 24.55 23.73 23.94 8,601,521 +0.02(+0.08%)
Nov 14, 2022 23.11 24.46 23.08 23.92 9,389,963 +0.32(+1.34%)
Nov 11, 2022 22.37 23.87 22.25 23.60 13,554,895 +1.79(+8.21%)
Nov 10, 2022 21.38 21.99 20.97 21.81 8,480,989 +1.27(+6.16%)
Nov 09, 2022 21.56 21.69 20.44 20.55 7,864,679 -1.33(-6.10%)
Nov 08, 2022 21.18 22.16 20.96 21.88 9,707,450 +0.87(+4.14%)
Nov 07, 2022 20.70 21.02 20.22 21.01 7,469,821 +0.62(+3.06%)
Nov 04, 2022 19.90 20.66 19.78 20.39 12,506,659 +1.69(+9.04%)
Nov 03, 2022 18.87 19.22 18.66 18.70 8,531,829 -0.42(-2.22%)
Nov 02, 2022 20.13 20.30 19.09 19.12 12,702,275 -1.20(-5.92%)
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.