Indicators

United States Steel Corp (NY: X )

38.22 -0.13 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	41.14	41.29	40.51	40.73	2,624,578	-0.24(-0.58%)
Mar 27, 2024	40.81	41.55	40.75	40.97	3,627,708	+0.33(+0.81%)
Mar 26, 2024	40.28	40.83	40.12	40.64	3,212,163	+0.44(+1.09%)
Mar 25, 2024	39.53	40.45	39.49	40.20	4,089,478	+0.59(+1.49%)
Mar 22, 2024	40.06	40.12	39.58	39.61	2,304,146	-0.39(-0.97%)
Mar 21, 2024	39.68	40.06	39.29	40.00	2,880,646	+0.36(+0.91%)
Mar 20, 2024	39.70	40.12	39.55	39.64	3,260,755	-0.06(-0.15%)
Mar 19, 2024	38.75	39.75	38.75	39.70	5,027,119	+0.88(+2.26%)
Mar 18, 2024	38.60	39.28	38.55	38.82	4,485,303	+0.02(+0.05%)
Mar 15, 2024	37.95	39.25	37.22	38.80	9,654,641	+0.59(+1.54%)
Mar 14, 2024	39.13	40.55	36.33	38.21	29,062,948	-2.60(-6.36%)
Mar 13, 2024	46.68	46.71	39.81	40.81	34,670,948	-5.97(-12.77%)
Mar 12, 2024	47.17	47.26	46.78	46.78	1,365,581	-0.26(-0.55%)
Mar 11, 2024	47.44	47.60	47.02	47.04	1,995,945	-0.34(-0.72%)
Mar 08, 2024	47.45	47.73	47.29	47.38	2,197,164	-0.13(-0.27%)
Mar 07, 2024	47.30	47.65	46.29	47.51	3,595,293	+0.37(+0.78%)
Mar 06, 2024	47.94	48.01	46.93	47.14	4,157,270	-0.56(-1.17%)
Mar 05, 2024	47.50	48.06	47.50	47.70	4,803,356	+0.07(+0.15%)
Mar 04, 2024	47.33	47.94	47.21	47.63	3,767,855	+0.29(+0.61%)

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.