Indicators

United States Steel Corp (NY: X )

37.42 +0.25 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	48.61	48.90	48.59	48.60	3,621,188	-0.01(-0.02%)
Dec 28, 2023	48.56	48.79	48.51	48.61	3,695,665	+0.05(+0.10%)
Dec 27, 2023	48.25	48.67	48.24	48.56	3,284,789	+0.26(+0.54%)
Dec 26, 2023	47.78	48.38	47.77	48.30	4,838,281	+0.38(+0.79%)
Dec 22, 2023	47.90	48.04	47.76	47.92	5,035,139	-0.19(-0.39%)
Dec 21, 2023	47.95	48.40	47.45	48.11	7,038,800	+0.34(+0.71%)
Dec 20, 2023	48.02	48.18	47.53	47.77	17,217,542	-0.56(-1.16%)
Dec 19, 2023	49.15	49.41	48.04	48.33	32,385,356	-1.21(-2.44%)
Dec 18, 2023	49.72	50.15	49.19	49.54	70,308,208	+10.25(+26.09%)
Dec 15, 2023	39.15	39.68	38.87	39.29	11,349,405	+0.47(+1.21%)
Dec 14, 2023	38.86	39.02	38.47	38.82	7,593,801	+0.27(+0.70%)
Dec 13, 2023	36.43	38.59	36.30	38.55	25,699,424	+2.20(+6.05%)
Dec 12, 2023	36.09	36.54	35.87	36.35	3,501,798	+0.25(+0.69%)
Dec 11, 2023	35.78	36.26	35.64	36.10	2,896,070	+0.24(+0.67%)
Dec 08, 2023	35.84	36.34	35.73	35.86	4,040,591	-0.03(-0.08%)
Dec 07, 2023	35.86	36.09	35.70	35.89	4,693,809	+0.12(+0.34%)
Dec 06, 2023	36.11	36.29	35.54	35.77	5,872,807	-0.40(-1.10%)
Dec 05, 2023	36.41	36.53	36.03	36.17	3,346,103	-0.32(-0.88%)
Dec 04, 2023	35.99	36.60	35.98	36.49	5,392,485	+0.29(+0.80%)

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.