Skip to main content

United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 24.99 25.01 24.46 24.83 4,645,757 +0.02(+0.08%)
Jun 29, 2023 24.33 24.89 24.28 24.81 6,376,696 +0.54(+2.21%)
Jun 28, 2023 24.23 24.31 23.81 24.28 6,411,671 -0.25(-1.01%)
Jun 27, 2023 23.73 24.62 23.58 24.52 7,904,142 +0.80(+3.39%)
Jun 26, 2023 23.28 23.95 23.18 23.72 7,283,158 +0.56(+2.40%)
Jun 23, 2023 22.71 23.51 22.71 23.16 6,647,980 -0.09(-0.38%)
Jun 22, 2023 23.15 23.29 22.75 23.25 4,870,980 +0.03(+0.13%)
Jun 21, 2023 23.13 23.45 23.05 23.22 4,482,334 -0.08(-0.34%)
Jun 20, 2023 22.93 23.33 22.86 23.30 5,508,228 +0.06(+0.26%)
Jun 16, 2023 23.50 23.69 23.09 23.24 7,047,173 -0.45(-1.89%)
Jun 15, 2023 23.21 23.87 23.18 23.69 5,265,976 +0.30(+1.27%)
Jun 14, 2023 24.10 24.16 23.07 23.39 7,701,999 -0.32(-1.34%)
Jun 13, 2023 22.88 23.71 22.86 23.71 9,307,116 +1.35(+6.04%)
Jun 12, 2023 21.98 22.49 21.83 22.36 4,997,361 +0.17(+0.76%)
Jun 09, 2023 22.60 22.66 21.92 22.19 8,756,404 -0.38(-1.67%)
Jun 08, 2023 22.83 23.10 22.25 22.57 6,237,386 -0.04(-0.18%)
Jun 07, 2023 22.63 23.08 22.47 22.61 6,565,523 +0.14(+0.62%)
Jun 06, 2023 21.56 22.57 21.55 22.47 7,115,181 +0.71(+3.24%)
Jun 05, 2023 21.84 22.00 20.75 21.76 7,428,033 -0.03(-0.14%)
Jun 02, 2023 21.69 22.12 21.36 21.79 12,067,604 +1.14(+5.53%)
Jun 01, 2023 20.53 20.71 20.26 20.65 9,944,964 -0.12(-0.57%)
May 31, 2023 20.90 21.00 20.54 20.77 9,795,362 -0.36(-1.69%)
May 30, 2023 21.45 21.55 20.88 21.13 6,648,231 -0.43(-1.98%)
May 26, 2023 21.64 21.86 21.36 21.56 6,955,896 +0.23(+1.07%)
May 25, 2023 20.97 21.46 20.89 21.33 6,299,634 +0.26(+1.23%)
May 24, 2023 21.27 21.29 20.85 21.07 7,539,048 -0.39(-1.80%)
May 23, 2023 21.36 21.68 20.99 21.46 5,730,338 -0.09(-0.41%)
May 22, 2023 21.70 21.73 21.41 21.55 4,270,086 -0.12(-0.55%)
May 19, 2023 22.27 22.28 21.55 21.67 5,437,247 -0.35(-1.58%)
May 18, 2023 21.59 22.08 21.29 22.01 5,686,713 +0.27(+1.23%)
May 17, 2023 21.23 21.81 21.05 21.74 8,144,450 +0.91(+4.39%)
May 16, 2023 21.14 21.35 20.76 20.83 5,468,163 -0.46(-2.15%)
May 15, 2023 21.14 21.41 20.99 21.29 5,061,949 +0.31(+1.47%)
May 12, 2023 21.29 21.29 20.87 20.98 4,980,364 -0.08(-0.38%)
May 11, 2023 20.63 21.19 20.47 21.06 6,958,280 -0.15(-0.70%)
May 10, 2023 21.83 21.83 20.78 21.21 8,670,174 -0.23(-1.07%)
May 09, 2023 21.28 21.74 21.12 21.44 6,373,498 +0.00(+0.00%)
May 08, 2023 22.10 22.28 21.36 21.44 6,273,878 -0.09(-0.41%)
May 05, 2023 21.17 21.69 21.15 21.53 8,139,682 +0.76(+3.68%)
May 04, 2023 21.35 21.57 20.70 20.76 9,524,545 -0.78(-3.63%)
May 03, 2023 22.33 22.85 21.50 21.54 11,472,462 -0.81(-3.63%)
May 02, 2023 22.34 22.54 21.51 22.36 10,871,001 -0.32(-1.40%)
May 01, 2023 22.77 22.92 22.49 22.67 8,538,706 +0.01(+0.04%)
Apr 28, 2023 23.26 23.38 22.42 22.66 11,840,773 -0.84(-3.58%)
Apr 27, 2023 23.38 23.61 23.09 23.51 7,201,741 +0.25(+1.06%)
Apr 26, 2023 24.05 24.30 23.12 23.26 5,852,814 -0.69(-2.89%)
Apr 25, 2023 24.44 24.52 23.79 23.95 6,574,126 -1.04(-4.16%)
Apr 24, 2023 24.60 25.09 24.59 24.99 4,718,232 +0.22(+0.88%)
Apr 21, 2023 25.19 25.19 24.45 24.77 6,325,365 -0.75(-2.95%)
Apr 20, 2023 25.26 26.46 25.14 25.53 6,800,025 -0.19(-0.73%)
Apr 19, 2023 26.13 26.13 25.48 25.71 5,202,331 -0.69(-2.63%)
Apr 18, 2023 26.07 26.51 26.03 26.41 4,277,815 +0.40(+1.52%)
Apr 17, 2023 25.67 26.13 25.55 26.01 5,474,673 +0.48(+1.86%)
Apr 14, 2023 26.02 26.31 25.17 25.54 6,283,224 -0.50(-1.90%)
Apr 13, 2023 25.66 26.15 25.52 26.03 6,144,455 +0.48(+1.86%)
Apr 12, 2023 26.02 26.17 25.41 25.56 5,371,699 -0.22(-0.85%)
Apr 11, 2023 25.74 26.01 25.49 25.77 5,815,235 +0.59(+2.36%)
Apr 10, 2023 24.69 25.65 24.68 25.18 5,698,381 +0.61(+2.50%)
Apr 06, 2023 24.22 24.68 23.95 24.57 4,413,493 +0.27(+1.10%)
Apr 05, 2023 24.13 24.62 23.96 24.30 7,822,582 -0.29(-1.17%)
Apr 04, 2023 26.05 26.11 24.06 24.59 9,416,536 -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.