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 (%)
Jun 30, 2023 25.05 25.07 24.52 24.90 4,634,072 +0.02(+0.08%)
Jun 29, 2023 24.39 24.95 24.34 24.88 6,360,657 +0.54(+2.21%)
Jun 28, 2023 24.29 24.37 23.87 24.34 6,395,545 -0.25(-1.01%)
Jun 27, 2023 23.79 24.69 23.64 24.59 7,884,261 +0.81(+3.39%)
Jun 26, 2023 23.34 24.01 23.24 23.78 7,264,839 +0.56(+2.40%)
Jun 23, 2023 22.77 23.57 22.77 23.22 6,631,259 -0.09(-0.38%)
Jun 22, 2023 23.21 23.35 22.80 23.31 4,858,729 +0.03(+0.13%)
Jun 21, 2023 23.19 23.51 23.10 23.28 4,471,060 -0.08(-0.34%)
Jun 20, 2023 22.98 23.39 22.91 23.36 5,494,373 +0.06(+0.26%)
Jun 16, 2023 23.56 23.75 23.14 23.30 7,029,448 -0.45(-1.89%)
Jun 15, 2023 23.27 23.93 23.24 23.75 5,252,731 +0.30(+1.27%)
Jun 14, 2023 24.16 24.22 23.13 23.45 7,682,627 -0.32(-1.34%)
Jun 13, 2023 22.93 23.77 22.91 23.77 9,283,707 +1.35(+6.04%)
Jun 12, 2023 22.04 22.55 21.89 22.42 4,984,792 +0.17(+0.76%)
Jun 09, 2023 22.66 22.72 21.98 22.25 8,734,380 -0.38(-1.67%)
Jun 08, 2023 22.88 23.16 22.31 22.63 6,221,698 -0.04(-0.18%)
Jun 07, 2023 22.69 23.14 22.53 22.67 6,549,009 +0.14(+0.62%)
Jun 06, 2023 21.61 22.63 21.60 22.53 7,097,285 +0.71(+3.24%)
Jun 05, 2023 21.90 22.06 20.80 21.82 7,409,350 -0.03(-0.14%)
Jun 02, 2023 21.75 22.18 21.41 21.85 12,037,251 +1.14(+5.53%)
Jun 01, 2023 20.59 20.76 20.31 20.70 9,919,950 -0.12(-0.57%)
May 31, 2023 20.95 21.05 20.60 20.82 9,770,725 -0.36(-1.69%)
May 30, 2023 21.50 21.60 20.93 21.18 6,631,509 -0.43(-1.98%)
May 26, 2023 21.69 21.92 21.41 21.61 6,938,401 +0.23(+1.07%)
May 25, 2023 21.02 21.51 20.94 21.38 6,283,789 +0.26(+1.23%)
May 24, 2023 21.32 21.34 20.90 21.12 7,520,086 -0.39(-1.80%)
May 23, 2023 21.41 21.73 21.04 21.51 5,715,925 -0.09(-0.41%)
May 22, 2023 21.76 21.79 21.46 21.60 4,259,346 -0.12(-0.55%)
May 19, 2023 22.33 22.34 21.61 21.72 5,423,571 -0.35(-1.58%)
May 18, 2023 21.64 22.14 21.35 22.07 5,672,410 +0.27(+1.23%)
May 17, 2023 21.28 21.87 21.10 21.80 8,123,965 +0.92(+4.39%)
May 16, 2023 21.19 21.40 20.81 20.88 5,454,410 -0.46(-2.15%)
May 15, 2023 21.19 21.47 21.04 21.34 5,049,217 +0.31(+1.47%)
May 12, 2023 21.34 21.34 20.92 21.03 4,967,837 -0.08(-0.38%)
May 11, 2023 20.68 21.24 20.53 21.11 6,940,779 -0.15(-0.70%)
May 10, 2023 21.89 21.89 20.83 21.26 8,648,367 -0.23(-1.07%)
May 09, 2023 21.33 21.80 21.17 21.49 6,357,468 +0.00(+0.00%)
May 08, 2023 22.16 22.34 21.41 21.49 6,258,098 -0.09(-0.42%)
May 05, 2023 21.22 21.75 21.20 21.58 8,119,209 +0.77(+3.68%)
May 04, 2023 21.40 21.63 20.75 20.81 9,500,589 -0.78(-3.63%)
May 03, 2023 22.38 22.91 21.56 21.60 11,443,607 -0.81(-3.63%)
May 02, 2023 22.39 22.60 21.57 22.41 10,843,659 -0.32(-1.40%)
May 01, 2023 22.83 22.98 22.54 22.73 8,517,229 +0.01(+0.04%)
Apr 28, 2023 23.32 23.44 22.47 22.72 11,810,992 -0.84(-3.58%)
Apr 27, 2023 23.44 23.67 23.15 23.56 7,183,627 +0.25(+1.06%)
Apr 26, 2023 24.11 24.36 23.18 23.32 5,838,093 -0.70(-2.89%)
Apr 25, 2023 24.50 24.58 23.85 24.01 6,557,591 -1.04(-4.16%)
Apr 24, 2023 24.67 25.15 24.65 25.05 4,706,365 +0.22(+0.88%)
Apr 21, 2023 25.25 25.25 24.51 24.84 6,309,455 -0.75(-2.95%)
Apr 20, 2023 25.32 26.52 25.20 25.59 6,782,922 -0.19(-0.73%)
Apr 19, 2023 26.20 26.20 25.54 25.78 5,189,246 -0.70(-2.63%)
Apr 18, 2023 26.14 26.57 26.10 26.47 4,267,056 +0.40(+1.52%)
Apr 17, 2023 25.74 26.20 25.61 26.08 5,460,903 +0.48(+1.86%)
Apr 14, 2023 26.09 26.37 25.24 25.60 6,267,420 -0.50(-1.90%)
Apr 13, 2023 25.73 26.22 25.58 26.10 6,129,001 +0.48(+1.86%)
Apr 12, 2023 26.09 26.24 25.48 25.62 5,358,188 -0.22(-0.85%)
Apr 11, 2023 25.81 26.07 25.55 25.84 5,800,609 +0.60(+2.36%)
Apr 10, 2023 24.76 25.72 24.74 25.24 5,684,049 +0.62(+2.50%)
Apr 06, 2023 24.28 24.75 24.01 24.63 4,402,393 +0.27(+1.10%)
Apr 05, 2023 24.19 24.68 24.02 24.36 7,802,907 -0.29(-1.17%)
Apr 04, 2023 26.12 26.17 24.12 24.65 9,392,851 -1.50(-5.73%)
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.