Skip to main content

United States Steel Corp (NY: X )

40.78 -0.24 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.