Skip to main content

United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 26.10 26.29 25.65 26.08 5,165,335 +0.23(+0.88%)
Mar 31, 2023 26.14 26.21 25.71 25.85 5,056,339 -0.02(-0.08%)
Mar 30, 2023 26.23 26.28 25.64 25.87 4,919,289 +0.01(+0.04%)
Mar 29, 2023 25.94 26.06 25.62 25.86 5,302,285 +0.35(+1.36%)
Mar 28, 2023 25.35 25.71 25.25 25.52 4,197,951 +0.26(+1.02%)
Mar 27, 2023 25.33 25.55 24.61 25.26 7,302,568 +0.50(+2.00%)
Mar 24, 2023 24.28 24.86 23.72 24.76 8,264,655 +0.00(+0.00%)
Mar 23, 2023 25.16 25.69 24.35 24.76 7,259,119 -0.20(-0.79%)
Mar 22, 2023 25.63 25.84 24.87 24.96 7,518,396 -0.65(-2.55%)
Mar 21, 2023 25.26 25.96 25.18 25.62 8,225,714 +0.94(+3.81%)
Mar 20, 2023 24.71 25.21 24.53 24.67 8,796,669 +0.93(+3.92%)
Mar 17, 2023 24.92 25.16 23.61 23.74 23,560,690 -0.54(-2.24%)
Mar 16, 2023 23.84 24.57 23.58 24.29 8,772,309 +0.08(+0.33%)
Mar 15, 2023 25.74 25.76 23.55 24.21 14,939,066 -2.59(-9.65%)
Mar 14, 2023 27.43 27.59 26.33 26.79 8,051,372 +0.25(+0.93%)
Mar 13, 2023 26.41 27.12 25.84 26.55 8,804,211 -0.41(-1.51%)
Mar 10, 2023 28.59 28.82 26.68 26.95 8,332,216 -1.58(-5.55%)
Mar 09, 2023 29.30 29.85 28.38 28.54 5,484,484 -0.78(-2.67%)
Mar 08, 2023 28.77 29.34 28.37 29.32 5,732,433 +0.62(+2.17%)
Mar 07, 2023 29.50 29.50 28.67 28.70 5,170,931 -1.01(-3.40%)
Mar 06, 2023 30.58 30.76 29.57 29.71 7,143,957 -1.37(-4.40%)
Mar 03, 2023 30.91 31.25 30.59 31.07 8,702,671 +0.35(+1.13%)
Mar 02, 2023 30.01 30.85 29.85 30.73 6,021,038 +0.38(+1.24%)
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.