Skip to main content

United States Steel Corp (NY: X )

36.89 +0.66 (+1.82%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 48.49 48.77 48.47 48.48 3,630,319 -0.01(-0.02%)
Dec 28, 2023 48.44 48.66 48.39 48.49 3,704,984 +0.05(+0.10%)
Dec 27, 2023 48.13 48.55 48.12 48.44 3,293,072 +0.26(+0.54%)
Dec 26, 2023 47.66 48.26 47.65 48.18 4,850,481 +0.38(+0.79%)
Dec 22, 2023 47.78 47.92 47.64 47.80 5,047,836 -0.19(-0.39%)
Dec 21, 2023 47.83 48.28 47.33 47.99 7,056,549 +0.34(+0.71%)
Dec 20, 2023 47.90 48.06 47.41 47.65 17,260,960 -0.56(-1.16%)
Dec 19, 2023 49.02 49.28 47.92 48.21 32,467,020 -1.21(-2.44%)
Dec 18, 2023 49.59 50.02 49.06 49.41 70,485,504 +10.22(+26.09%)
Dec 15, 2023 39.05 39.58 38.77 39.19 11,378,024 +0.47(+1.21%)
Dec 14, 2023 38.76 38.92 38.38 38.72 7,612,949 +0.27(+0.70%)
Dec 13, 2023 36.34 38.49 36.20 38.45 25,764,228 +2.19(+6.05%)
Dec 12, 2023 36.00 36.45 35.78 36.26 3,510,629 +0.25(+0.69%)
Dec 11, 2023 35.69 36.17 35.55 36.01 2,903,373 +0.24(+0.67%)
Dec 08, 2023 35.75 36.25 35.64 35.77 4,050,780 -0.03(-0.08%)
Dec 07, 2023 35.77 36.00 35.61 35.80 4,705,645 +0.12(+0.34%)
Dec 06, 2023 36.02 36.19 35.45 35.68 5,887,617 -0.40(-1.10%)
Dec 05, 2023 36.32 36.44 35.94 36.08 3,354,541 -0.32(-0.88%)
Dec 04, 2023 35.90 36.51 35.89 36.40 5,406,083 +0.29(+0.80%)
Dec 01, 2023 35.93 36.30 35.71 36.11 7,154,770 +0.34(+0.95%)
Nov 30, 2023 35.42 35.78 35.35 35.77 6,105,409 +0.32(+0.90%)
Nov 29, 2023 35.29 35.55 35.26 35.45 4,608,068 +0.16(+0.45%)
Nov 28, 2023 34.69 35.46 34.53 35.29 11,080,199 +0.60(+1.72%)
Nov 27, 2023 34.79 34.90 34.67 34.70 3,500,066 -0.03(-0.09%)
Nov 24, 2023 34.51 34.90 34.41 34.72 3,144,742 +0.15(+0.43%)
Nov 22, 2023 34.14 34.63 34.01 34.58 3,563,020 +0.38(+1.11%)
Nov 21, 2023 33.95 34.31 33.86 34.20 2,018,639 +0.21(+0.62%)
Nov 20, 2023 34.08 34.49 33.98 33.99 2,251,026 -0.07(-0.20%)
Nov 17, 2023 34.27 34.46 33.90 34.06 3,052,910 -0.25(-0.73%)
Nov 16, 2023 34.27 34.51 34.18 34.31 2,659,913 +0.07(+0.20%)
Nov 15, 2023 34.30 34.54 34.09 34.24 2,667,052 -0.04(-0.12%)
Nov 14, 2023 34.20 34.33 33.99 34.28 2,927,307 +0.32(+0.94%)
Nov 13, 2023 34.13 34.15 33.80 33.96 1,905,909 -0.27(-0.79%)
Nov 10, 2023 33.93 34.30 33.86 34.23 2,879,877 +0.37(+1.09%)
Nov 09, 2023 34.13 34.17 33.83 33.86 3,046,145 -0.16(-0.47%)
Nov 08, 2023 34.03 35.63 33.84 34.02 4,479,014 -0.04(-0.12%)
Nov 07, 2023 34.11 34.32 33.80 34.06 4,003,305 -0.33(-0.96%)
Nov 06, 2023 34.18 34.43 34.08 34.39 3,333,967 +0.27(+0.79%)
Nov 03, 2023 34.01 34.37 34.00 34.12 3,858,429 +0.05(+0.15%)
Nov 02, 2023 34.05 34.19 33.77 34.07 3,398,140 -0.01(-0.03%)
Nov 01, 2023 33.69 34.12 33.35 34.08 4,393,615 +0.36(+1.06%)
Oct 31, 2023 33.68 34.20 33.52 33.72 8,673,113 +0.02(+0.06%)
Oct 30, 2023 33.51 33.73 33.06 33.70 6,906,877 +0.28(+0.83%)
Oct 27, 2023 32.83 33.56 32.44 33.42 10,001,601 +1.01(+3.13%)
Oct 26, 2023 32.31 32.82 32.29 32.41 3,634,712 +0.17(+0.52%)
Oct 25, 2023 32.16 32.47 31.94 32.24 2,836,474 -0.08(-0.25%)
Oct 24, 2023 31.74 32.56 31.71 32.32 4,911,925 +0.82(+2.59%)
Oct 23, 2023 31.32 31.75 31.16 31.50 4,015,014 -0.18(-0.57%)
Oct 20, 2023 31.49 31.90 31.39 31.68 4,774,960 -0.18(-0.56%)
Oct 19, 2023 32.29 32.52 31.79 31.86 4,694,663 -0.44(-1.36%)
Oct 18, 2023 32.83 32.95 32.18 32.30 5,845,474 -0.74(-2.23%)
Oct 17, 2023 32.74 33.23 32.61 33.03 2,461,826 +0.20(+0.61%)
Oct 16, 2023 33.31 33.36 32.67 32.83 4,889,063 -0.25(-0.75%)
Oct 13, 2023 33.35 33.45 32.98 33.08 3,844,446 -0.32(-0.95%)
Oct 12, 2023 33.26 33.48 32.93 33.40 4,392,172 +0.04(+0.12%)
Oct 11, 2023 32.94 33.46 32.83 33.36 5,063,731 +0.45(+1.36%)
Oct 10, 2023 33.03 33.30 32.88 32.91 3,592,524 +0.07(+0.21%)
Oct 09, 2023 32.90 33.22 32.59 32.84 3,404,470 -0.06(-0.18%)
Oct 06, 2023 32.80 33.18 32.58 32.90 5,615,584 +0.07(+0.21%)
Oct 05, 2023 32.33 32.91 32.30 32.83 6,834,031 +0.39(+1.20%)
Oct 04, 2023 32.50 32.77 32.14 32.45 6,584,580 -0.28(-0.85%)
Oct 03, 2023 32.31 32.75 32.13 32.72 6,608,397 +0.12(+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.