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 (%)
Jan 31, 2022	19.12	20.38		20.36	22,722,978	+1.16(+6.04%)
Jan 28, 2022	18.91	19.50	18.55	19.20	34,042,800	+0.93(+5.11%)
Jan 27, 2022	18.61	19.18	18.06	18.26	29,182,916	-0.02(-0.11%)
Jan 26, 2022	19.38	19.43	18.19	18.28	31,381,624	-0.36(-1.95%)
Jan 25, 2022	18.54	18.95	18.04	18.65	24,971,936	-0.43(-2.27%)
Jan 24, 2022	18.07	19.19	17.67	19.08	32,789,696	+0.17(+0.88%)
Jan 21, 2022	20.70	20.71	18.89	18.91	39,302,680	-2.01(-9.62%)
Jan 20, 2022	22.13	22.82	20.90	20.93	31,280,850	-1.27(-5.71%)
Jan 19, 2022	23.92	24.16	22.19	22.19	20,818,036	-1.40(-5.91%)
Jan 18, 2022	24.45	24.58	23.35	23.59	18,807,802	-1.36(-5.44%)
Jan 14, 2022				24.95	0	-0.03(-0.12%)
Jan 13, 2022	25.25	25.71	24.86	24.98	13,762,208	-0.28(-1.09%)
Jan 12, 2022	24.62	25.37	24.49	25.25	17,632,606	+1.29(+5.37%)
Jan 11, 2022	23.62	24.00	23.06	23.96	17,160,778	-0.29(-1.21%)
Jan 10, 2022	24.87	25.25	23.93	24.26	15,350,591	-0.70(-2.80%)
Jan 07, 2022	24.63	24.98	24.00	24.96	15,841,359	+0.62(+2.54%)
Jan 06, 2022	25.03	25.26	24.19	24.34	17,560,704	-0.48(-1.94%)
Jan 05, 2022	24.55	25.66	24.50	24.82	24,363,852	+0.57(+2.35%)
Jan 04, 2022	23.69	24.54	23.44	24.25	17,513,260	+0.74(+3.13%)

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.