Skip to main content

United States Steel Corp (NY: X )

22.35 -0.38 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 22.76 22.82 22.08 22.35 8,693,015 -0.38(-1.67%)
Jun 08, 2023 22.99 23.27 22.41 22.73 6,193,122 -0.04(-0.18%)
Jun 07, 2023 22.79 23.25 22.63 22.77 6,518,930 +0.14(+0.62%)
Jun 06, 2023 21.71 22.73 21.70 22.63 7,064,687 +0.71(+3.24%)
Jun 05, 2023 22.00 22.16 20.90 21.92 7,375,319 -0.03(-0.14%)
Jun 02, 2023 21.85 22.28 21.51 21.95 11,981,964 +1.15(+5.53%)
Jun 01, 2023 20.68 20.86 20.40 20.80 9,874,388 -0.12(-0.57%)
May 31, 2023 21.05 21.15 20.69 20.92 9,725,848 -0.36(-1.69%)
May 30, 2023 21.60 21.70 21.03 21.28 6,601,051 -0.43(-1.98%)
May 26, 2023 21.79 22.02 21.51 21.71 6,906,533 +0.23(+1.07%)
May 25, 2023 21.12 21.61 21.04 21.48 6,254,928 +0.26(+1.23%)
May 24, 2023 21.42 21.44 21.00 21.22 7,485,546 -0.39(-1.80%)
May 23, 2023 21.51 21.83 21.14 21.61 5,689,672 -0.09(-0.41%)
May 22, 2023 21.86 21.89 21.56 21.70 4,239,783 -0.12(-0.55%)
May 19, 2023 22.43 22.44 21.70 21.82 5,398,661 -0.35(-1.58%)
May 18, 2023 21.74 22.24 21.44 22.17 5,646,357 +0.27(+1.23%)
May 17, 2023 21.38 21.97 21.20 21.90 8,086,652 +0.92(+4.39%)
May 16, 2023 21.29 21.50 20.91 20.98 5,429,358 -0.46(-2.15%)
May 15, 2023 21.29 21.57 21.14 21.44 5,026,026 +0.31(+1.47%)
May 12, 2023 21.44 21.44 21.02 21.13 4,945,020 -0.08(-0.38%)
May 11, 2023 20.78 21.34 20.62 21.21 6,908,900 -0.15(-0.70%)
May 10, 2023 21.99 21.99 20.93 21.36 8,608,645 -0.23(-1.07%)
May 09, 2023 21.43 21.90 21.27 21.59 6,328,268 +0.00(+0.00%)
May 08, 2023 22.26 22.44 21.51 21.59 6,229,355 -0.09(-0.42%)
May 05, 2023 21.32 21.85 21.30 21.68 8,081,918 +0.77(+3.68%)
May 04, 2023 21.50 21.73 20.85 20.91 9,456,953 -0.79(-3.63%)
May 03, 2023 22.49 23.02 21.66 21.70 11,391,046 -0.82(-3.63%)
May 02, 2023 22.50 22.71 21.67 22.52 10,793,854 -0.32(-1.40%)
May 01, 2023 22.94 23.08 22.65 22.84 8,478,110 +0.01(+0.04%)
Apr 28, 2023 23.42 23.54 22.58 22.83 11,756,744 -0.85(-3.58%)
Apr 27, 2023 23.54 23.78 23.25 23.67 7,150,633 +0.25(+1.06%)
Apr 26, 2023 24.22 24.47 23.29 23.42 5,811,279 -0.70(-2.89%)
Apr 25, 2023 24.61 24.69 23.96 24.12 6,527,472 -1.05(-4.16%)
Apr 24, 2023 24.78 25.27 24.76 25.17 4,684,748 +0.22(+0.88%)
Apr 21, 2023 25.37 25.37 24.62 24.95 6,280,476 -0.76(-2.95%)
Apr 20, 2023 25.44 26.65 25.32 25.71 6,751,768 -0.19(-0.73%)
Apr 19, 2023 26.32 26.32 25.66 25.90 5,165,412 -0.70(-2.63%)
Apr 18, 2023 26.26 26.70 26.22 26.60 4,247,457 +0.40(+1.52%)
Apr 17, 2023 25.86 26.32 25.73 26.20 5,435,821 +0.48(+1.86%)
Apr 14, 2023 26.21 26.50 25.35 25.72 6,238,634 -0.50(-1.90%)
Apr 13, 2023 25.85 26.34 25.70 26.22 6,100,850 +0.48(+1.86%)
Apr 12, 2023 26.21 26.36 25.59 25.74 5,333,578 -0.22(-0.85%)
Apr 11, 2023 25.93 26.19 25.67 25.96 5,773,967 +0.60(+2.36%)
Apr 10, 2023 24.87 25.84 24.86 25.36 5,657,942 +0.62(+2.50%)
Apr 06, 2023 24.39 24.86 24.12 24.74 4,382,172 +0.27(+1.10%)
Apr 05, 2023 24.30 24.80 24.13 24.47 7,767,068 -0.29(-1.17%)
Apr 04, 2023 26.24 26.29 24.23 24.76 9,349,710 -1.51(-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.