Indicators

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	27.96	28.40	27.85	28.20	5,732,727	+0.14(+0.49%)
Jan 30, 2023	28.04	28.62	28.01	28.07	3,349,447	-0.48(-1.66%)
Jan 27, 2023	28.74	29.12	28.42	28.54	5,442,823	-0.43(-1.47%)
Jan 26, 2023	28.78	29.06	27.77	28.97	6,179,310	+0.47(+1.63%)
Jan 25, 2023	27.22	28.52	27.14	28.50	5,347,784	+0.85(+3.08%)
Jan 24, 2023	27.72	27.81	27.16	27.65	4,461,401	-0.27(-0.96%)
Jan 23, 2023	27.91	28.17	27.41	27.92	5,585,742	-0.01(-0.04%)
Jan 20, 2023	27.34	27.96	26.98	27.93	5,041,571	+0.56(+2.06%)
Jan 19, 2023	27.03	27.67	27.02	27.36	4,846,649	-0.20(-0.72%)
Jan 18, 2023	28.27	28.54	27.55	27.56	5,950,861	-0.27(-0.96%)
Jan 17, 2023	27.93	28.61	27.63	27.83	5,133,349	-0.24(-0.85%)
Jan 13, 2023	28.20	28.57	27.73	28.07	5,614,564	-0.42(-1.46%)
Jan 12, 2023	27.66	28.54	27.17	28.48	8,278,066	+1.20(+4.39%)
Jan 11, 2023	27.50	27.82	26.93	27.28	7,084,447	-0.13(-0.47%)
Jan 10, 2023	26.26	27.45	26.12	27.41	6,577,590	+1.21(+4.61%)
Jan 09, 2023	27.06	27.12	26.18	26.20	5,507,060	-0.43(-1.60%)
Jan 06, 2023	25.58	26.67	25.51	26.63	7,732,120	+1.44(+5.70%)
Jan 05, 2023	24.86	25.43	24.32	25.19	6,026,625	+0.22(+0.87%)
Jan 04, 2023	24.52	25.24	24.09	24.98	6,595,923	+0.19(+0.76%)

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.