Skip to main content

United States Steel Corp (NY: X )

36.91 +0.09 (+0.26%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 35.95 36.82 35.87 36.82 3,712,970 +0.91(+2.53%)
May 24, 2024 35.98 36.11 35.76 35.91 1,551,751 -0.02(-0.06%)
May 23, 2024 36.40 36.40 35.60 35.93 4,145,487 -0.29(-0.80%)
May 22, 2024 36.06 36.40 35.97 36.22 1,843,719 +0.06(+0.17%)
May 21, 2024 36.50 36.84 36.09 36.16 1,908,052 -0.59(-1.61%)
May 20, 2024 36.51 36.93 36.06 36.75 2,891,019 +0.84(+2.34%)
May 17, 2024 37.35 37.35 35.57 35.91 6,223,413 -1.44(-3.86%)
May 16, 2024 38.33 38.44 37.28 37.35 2,003,208 -0.88(-2.30%)
May 15, 2024 38.30 38.45 38.04 38.23 1,667,658 +0.23(+0.61%)
May 14, 2024 38.08 38.35 37.82 38.00 1,615,428 +0.03(+0.08%)
May 13, 2024 38.15 38.44 37.94 37.97 787,720 -0.05(-0.13%)
May 10, 2024 38.55 38.55 37.95 38.02 1,104,791 -0.15(-0.39%)
May 09, 2024 38.24 38.98 37.95 38.17 2,587,127 -0.13(-0.34%)
May 08, 2024 37.85 38.40 37.68 38.30 2,219,676 +0.22(+0.58%)
May 07, 2024 38.10 38.45 37.91 38.08 2,081,630 +0.09(+0.24%)
May 06, 2024 37.15 38.11 37.08 37.99 4,112,662 +1.57(+4.30%)
May 03, 2024 36.55 37.01 36.20 36.42 2,194,388 -0.58(-1.57%)
May 02, 2024 37.31 37.45 36.63 37.00 2,274,925 +0.07(+0.19%)
May 01, 2024 36.66 37.15 36.25 36.93 2,876,197 +0.48(+1.31%)
Apr 30, 2024 36.84 36.91 36.38 36.45 3,628,663 -0.46(-1.24%)
Apr 29, 2024 37.49 37.59 36.64 36.91 2,435,875 -0.46(-1.23%)
Apr 26, 2024 36.95 37.85 36.68 37.37 3,233,343 +0.25(+0.67%)
Apr 25, 2024 36.55 37.50 36.11 37.12 4,231,906 +0.57(+1.56%)
Apr 24, 2024 38.14 38.17 36.33 36.55 5,454,087 -1.34(-3.53%)
Apr 23, 2024 38.44 38.52 37.69 37.89 3,799,485 -0.90(-2.32%)
Apr 22, 2024 38.45 39.35 38.30 38.79 2,058,589 +0.25(+0.65%)
Apr 19, 2024 38.77 38.89 38.04 38.54 3,419,916 -0.35(-0.90%)
Apr 18, 2024 39.39 39.69 38.56 38.89 3,325,020 -0.19(-0.49%)
Apr 17, 2024 40.20 41.07 38.73 39.08 5,846,702 -1.17(-2.90%)
Apr 16, 2024 40.54 40.65 40.01 40.25 2,188,583 -0.52(-1.27%)
Apr 15, 2024 41.45 41.80 40.59 40.77 2,070,061 -0.51(-1.23%)
Apr 12, 2024 42.47 42.52 40.88 41.28 4,337,648 -0.90(-2.13%)
Apr 11, 2024 42.54 42.57 42.10 42.17 3,079,626 -0.38(-0.89%)
Apr 10, 2024 41.82 42.60 41.49 42.55 4,545,831 +0.68(+1.62%)
Apr 09, 2024 40.93 41.95 40.51 41.88 3,948,251 +1.38(+3.40%)
Apr 08, 2024 41.21 41.32 40.42 40.50 1,929,399 -0.67(-1.63%)
Apr 05, 2024 41.15 41.38 40.98 41.17 1,636,801 +0.12(+0.29%)
Apr 04, 2024 41.80 42.21 40.98 41.05 2,330,970 -0.78(-1.86%)
Apr 03, 2024 41.45 42.04 41.17 41.83 2,874,781 +0.48(+1.16%)
Apr 02, 2024 41.45 41.70 40.15 41.35 4,715,560 -0.43(-1.03%)
Apr 01, 2024 40.97 41.99 40.75 41.78 4,367,077 +1.05(+2.57%)
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.