Skip to main content

United States Steel Corp (NY: X )

38.14 -0.06 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 37.93 38.60 37.78 38.14 1,992,447 -0.06(-0.16%)
Jul 16, 2024 38.40 38.48 38.02 38.20 2,624,435 -0.36(-0.93%)
Jul 15, 2024 39.90 40.07 38.45 38.56 4,798,050 -0.74(-1.88%)
Jul 12, 2024 39.00 39.40 38.64 39.30 1,892,189 +0.57(+1.47%)
Jul 11, 2024 38.40 39.00 38.20 38.73 2,182,439 +0.55(+1.44%)
Jul 10, 2024 38.84 38.99 37.93 38.18 2,053,922 -0.61(-1.57%)
Jul 09, 2024 39.20 39.43 38.63 38.79 965,630 -0.41(-1.05%)
Jul 08, 2024 38.70 39.30 38.60 39.20 1,540,082 +0.50(+1.29%)
Jul 05, 2024 38.90 39.17 38.69 38.70 2,032,926 -0.49(-1.25%)
Jul 03, 2024 38.55 39.64 38.44 39.19 3,585,723 +0.85(+2.22%)
Jul 02, 2024 38.20 38.59 37.86 38.34 1,706,049 +0.15(+0.39%)
Jul 01, 2024 37.85 38.68 37.57 38.19 1,886,276 +0.39(+1.03%)
Jun 28, 2024 37.11 38.26 36.91 37.80 3,627,026 +1.00(+2.72%)
Jun 27, 2024 36.94 37.25 36.47 36.80 2,380,290 -0.38(-1.02%)
Jun 26, 2024 35.47 37.35 34.74 37.18 5,070,939 +1.97(+5.60%)
Jun 25, 2024 36.18 36.22 34.68 35.21 4,662,388 -1.06(-2.92%)
Jun 24, 2024 36.70 36.73 36.21 36.27 2,455,815 -0.38(-1.04%)
Jun 21, 2024 36.95 37.20 36.60 36.65 3,984,826 -0.37(-1.00%)
Jun 20, 2024 37.20 37.46 37.02 37.02 2,413,712 -0.05(-0.13%)
Jun 18, 2024 36.84 37.18 35.99 37.07 3,152,720 +0.20(+0.54%)
Jun 17, 2024 36.58 37.29 36.36 36.87 3,653,141 +0.41(+1.12%)
Jun 14, 2024 36.43 36.73 36.23 36.46 2,916,896 -0.30(-0.82%)
Jun 13, 2024 37.06 37.20 36.29 36.76 2,618,864 -0.48(-1.29%)
Jun 12, 2024 37.30 37.48 37.13 37.24 2,142,659 +0.00(+0.00%)
Jun 11, 2024 38.05 38.07 36.41 37.24 3,541,231 -0.81(-2.13%)
Jun 10, 2024 38.05 38.41 38.00 38.05 1,653,874 -0.22(-0.57%)
Jun 07, 2024 38.07 38.50 38.05 38.27 2,260,319 -0.05(-0.13%)
Jun 06, 2024 38.26 38.80 38.14 38.32 1,322,169 -0.05(-0.13%)
Jun 05, 2024 38.08 38.51 38.08 38.37 1,659,200 +0.28(+0.74%)
Jun 04, 2024 38.75 38.75 37.83 38.09 2,149,348 -0.64(-1.65%)
Jun 03, 2024 38.48 38.90 38.09 38.73 2,258,367 +0.38(+0.99%)
May 31, 2024 38.17 38.84 38.00 38.35 3,694,410 +0.23(+0.60%)
May 30, 2024 37.19 38.96 37.19 38.12 4,873,784 +1.00(+2.69%)
May 29, 2024 36.60 37.15 36.60 37.12 3,576,492 +0.30(+0.81%)
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%)
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.