Skip to main content

United States Steel Corp (NY: X )

41.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 26.21 26.28 25.77 25.92 5,043,621 -0.02(-0.08%)
Mar 30, 2023 26.30 26.35 25.71 25.94 4,906,916 +0.01(+0.04%)
Mar 29, 2023 26.01 26.13 25.68 25.93 5,288,949 +0.35(+1.36%)
Mar 28, 2023 25.41 25.78 25.31 25.58 4,187,392 +0.26(+1.02%)
Mar 27, 2023 25.39 25.61 24.68 25.32 7,284,201 +0.50(+2.00%)
Mar 24, 2023 24.34 24.93 23.78 24.83 8,243,867 +0.00(+0.00%)
Mar 23, 2023 25.22 25.75 24.41 24.83 7,240,861 -0.20(-0.79%)
Mar 22, 2023 25.69 25.90 24.93 25.02 7,499,486 -0.66(-2.55%)
Mar 21, 2023 25.32 26.03 25.24 25.68 8,205,025 +0.94(+3.81%)
Mar 20, 2023 24.78 25.27 24.59 24.74 8,774,544 +0.93(+3.92%)
Mar 17, 2023 24.98 25.22 23.67 23.80 23,501,430 -0.55(-2.24%)
Mar 16, 2023 23.90 24.63 23.64 24.35 8,750,245 +0.08(+0.33%)
Mar 15, 2023 25.81 25.83 23.60 24.27 14,901,491 -2.59(-9.65%)
Mar 14, 2023 27.50 27.66 26.40 26.86 8,031,121 +0.25(+0.93%)
Mar 13, 2023 26.47 27.19 25.91 26.61 8,782,066 -0.41(-1.51%)
Mar 10, 2023 28.66 28.90 26.74 27.02 8,311,259 -1.59(-5.55%)
Mar 09, 2023 29.37 29.93 28.45 28.61 5,470,689 -0.78(-2.67%)
Mar 08, 2023 28.84 29.41 28.44 29.39 5,718,015 +0.63(+2.17%)
Mar 07, 2023 29.57 29.58 28.74 28.77 5,157,925 -1.01(-3.40%)
Mar 06, 2023 30.65 30.83 29.65 29.78 7,125,988 -1.37(-4.40%)
Mar 03, 2023 30.99 31.33 30.66 31.15 8,680,782 +0.35(+1.13%)
Mar 02, 2023 30.09 30.93 29.93 30.80 6,005,894 +0.38(+1.24%)
Mar 01, 2023 31.05 31.22 30.25 30.43 8,223,919 +0.01(+0.03%)
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%)
Feb 01, 2023 28.22 29.21 27.91 29.08 5,601,371 +0.84(+2.98%)
Jan 31, 2023 27.99 28.44 27.88 28.24 5,725,227 +0.14(+0.49%)
Jan 30, 2023 28.07 28.66 28.04 28.10 3,345,065 -0.48(-1.66%)
Jan 27, 2023 28.78 29.16 28.45 28.58 5,435,702 -0.43(-1.47%)
Jan 26, 2023 28.82 29.09 27.81 29.00 6,171,225 +0.47(+1.63%)
Jan 25, 2023 27.26 28.56 27.18 28.54 5,340,788 +0.85(+3.08%)
Jan 24, 2023 27.76 27.85 27.20 27.69 4,455,564 -0.27(-0.96%)
Jan 23, 2023 27.94 28.21 27.44 27.95 5,578,435 -0.01(-0.04%)
Jan 20, 2023 27.38 27.99 27.01 27.96 5,034,976 +0.57(+2.06%)
Jan 19, 2023 27.06 27.71 27.05 27.40 4,840,309 -0.20(-0.72%)
Jan 18, 2023 28.31 28.58 27.59 27.60 5,943,076 -0.27(-0.96%)
Jan 17, 2023 27.96 28.65 27.66 27.86 5,126,633 -0.24(-0.85%)
Jan 13, 2023 28.24 28.61 27.77 28.10 5,607,219 -0.42(-1.46%)
Jan 12, 2023 27.70 28.58 27.21 28.52 8,267,236 +1.20(+4.39%)
Jan 11, 2023 27.54 27.86 26.97 27.32 7,075,179 -0.13(-0.47%)
Jan 10, 2023 26.30 27.49 26.15 27.45 6,569,053 +1.21(+4.61%)
Jan 09, 2023 27.09 27.15 26.22 26.24 5,499,855 -0.43(-1.60%)
Jan 06, 2023 25.61 26.70 25.54 26.66 7,722,005 +1.44(+5.70%)
Jan 05, 2023 24.89 25.47 24.36 25.23 6,018,741 +0.22(+0.87%)
Jan 04, 2023 24.55 25.28 24.12 25.01 6,587,294 +0.19(+0.76%)
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.