Indicators

United States Steel Corp (NY: X )

37.42 +0.25 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	28.98	30.63	28.77	30.42	9,838,619	+1.71(+5.95%)
Feb 27, 2023	28.22	29.16	28.22	28.71	6,256,572	+0.64(+2.26%)
Feb 24, 2023	27.38	28.11	27.21	28.07	5,334,915	-0.04(-0.14%)
Feb 23, 2023	28.37	28.55	27.61	28.11	4,914,175	-0.08(-0.28%)
Feb 22, 2023	27.99	28.56	27.66	28.19	6,465,757	+0.05(+0.18%)
Feb 21, 2023	27.91	28.59	27.80	28.14	6,248,285	+0.32(+1.14%)
Feb 17, 2023	29.40	29.40	27.58	27.82	8,749,728	-1.76(-5.94%)
Feb 16, 2023	29.60	30.21	29.29	29.58	5,604,814	-0.13(-0.43%)
Feb 15, 2023	28.62	29.77	28.29	29.71	6,587,956	+0.71(+2.43%)
Feb 14, 2023	27.83	29.17	27.64	29.01	7,978,430	+0.96(+3.44%)
Feb 13, 2023	27.71	28.18	27.32	28.04	4,139,043	+0.29(+1.04%)
Feb 10, 2023	27.31	27.80	26.95	27.76	4,942,731	-0.10(-0.36%)
Feb 09, 2023	28.85	28.95	27.81	27.85	4,993,668	-0.56(-1.99%)
Feb 08, 2023	27.58	28.62	27.48	28.42	7,433,376	+0.56(+2.03%)
Feb 07, 2023	29.89	29.89	27.21	27.85	14,195,723	-1.96(-6.58%)
Feb 06, 2023	29.59	30.03	29.07	29.82	7,369,407	+0.03(+0.10%)
Feb 03, 2023	29.61	31.07	29.50	29.79	12,265,498	+0.81(+2.81%)
Feb 02, 2023	29.29	29.29	28.48	28.97	7,777,490	-0.11(-0.37%)

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.