United States Steel Corp (NY: X )

40.05 -0.20 (-0.50%)
Streaming Delayed Price Updated: 11:04 AM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 41.26 41.30 40.20 40.25 2,945,529 -1.00(-2.42%)
Nov 08, 2024 42.16 42.81 41.16 41.25 5,040,186 -0.74(-1.76%)
Nov 07, 2024 42.70 43.30 41.95 41.99 4,121,018 -0.32(-0.76%)
Nov 06, 2024 41.49 43.35 39.85 42.31 11,280,004 +3.23(+8.27%)
Nov 05, 2024 38.52 39.94 38.36 39.08 4,317,691 +0.82(+2.14%)
Nov 04, 2024 38.75 38.75 38.02 38.26 4,055,140 -0.37(-0.96%)
Nov 01, 2024 38.57 39.52 38.44 38.63 6,798,944 -0.22(-0.57%)
Oct 31, 2024 39.51 39.51 38.66 38.85 3,388,987 -0.68(-1.72%)
Oct 30, 2024 39.39 39.87 39.15 39.53 2,414,664 +0.07(+0.18%)
Oct 29, 2024 38.45 40.00 37.85 39.46 5,577,853 +1.03(+2.68%)
Oct 28, 2024 38.99 38.99 38.10 38.43 2,169,134 -0.36(-0.93%)
Oct 25, 2024 39.63 39.66 38.16 38.79 2,364,058 -0.71(-1.80%)
Oct 24, 2024 39.52 39.86 39.18 39.50 2,552,492 -0.01(-0.03%)
Oct 23, 2024 38.90 39.99 38.70 39.51 3,149,014 +0.59(+1.52%)
Oct 22, 2024 38.75 39.01 38.20 38.92 2,199,219 +0.00(+0.00%)
Oct 21, 2024 37.85 38.98 37.48 38.92 3,290,167 +1.10(+2.91%)
Oct 18, 2024 37.98 38.19 37.61 37.82 1,715,415 +0.02(+0.05%)
Oct 17, 2024 38.10 38.12 37.67 37.80 1,428,419 -0.17(-0.45%)
Oct 16, 2024 37.15 37.99 37.01 37.97 3,290,887 +1.00(+2.70%)
Oct 15, 2024 36.21 37.10 36.08 36.97 2,631,297 +0.55(+1.51%)
Oct 14, 2024 36.41 36.55 36.14 36.42 1,018,768 -0.19(-0.52%)
Oct 11, 2024 35.69 36.70 35.65 36.61 2,199,561 +1.20(+3.39%)
Oct 10, 2024 35.25 35.62 35.25 35.41 1,132,313 -0.24(-0.67%)
Oct 09, 2024 35.25 35.67 35.25 35.65 980,374 +0.39(+1.11%)
Oct 08, 2024 35.25 35.60 35.13 35.26 2,070,928 -0.13(-0.37%)
Oct 07, 2024 35.37 35.68 35.25 35.39 1,201,632 -0.08(-0.23%)
Oct 04, 2024 35.15 35.53 35.01 35.47 2,766,930 +0.54(+1.55%)
Oct 03, 2024 34.45 35.10 34.30 34.93 1,767,601 +0.33(+0.95%)
Oct 02, 2024 34.71 35.14 34.60 34.60 1,931,328 -0.40(-1.14%)
Oct 01, 2024 35.35 35.45 34.77 35.00 2,149,681 -0.33(-0.93%)
Sep 30, 2024 35.63 35.64 34.58 35.33 5,229,106 -0.29(-0.81%)
Sep 27, 2024 36.39 36.50 35.04 35.62 5,976,589 -0.50(-1.38%)
Sep 26, 2024 37.99 38.02 35.70 36.12 8,785,498 -2.10(-5.49%)
Sep 25, 2024 37.83 38.67 36.87 38.22 7,285,807 +0.42(+1.11%)
Sep 24, 2024 38.86 39.24 37.60 37.80 5,664,109 -0.81(-2.10%)
Sep 23, 2024 38.64 38.76 38.03 38.61 3,214,731 -0.35(-0.90%)
Sep 20, 2024 38.05 39.26 37.55 38.96 6,958,900 +0.88(+2.31%)
Sep 19, 2024 37.56 38.29 37.04 38.08 5,420,166 +1.30(+3.53%)
Sep 18, 2024 37.35 37.87 36.40 36.78 9,314,322 +0.55(+1.52%)
Sep 17, 2024 36.05 36.61 34.78 36.23 6,121,803 -0.14(-0.38%)
Sep 16, 2024 36.40 36.86 35.92 36.37 3,843,845 +0.30(+0.83%)
Sep 13, 2024 35.50 38.26 35.11 36.07 21,286,676 +1.33(+3.83%)
Sep 12, 2024 33.68 35.24 33.42 34.74 16,878,834 +1.35(+4.04%)
Sep 11, 2024 30.94 33.92 30.16 33.39 9,473,044 +2.17(+6.95%)
Sep 10, 2024 32.44 32.82 30.32 31.22 10,845,569 -1.60(-4.88%)
Sep 09, 2024 31.96 33.14 31.76 32.82 8,820,273 +1.55(+4.96%)
Sep 06, 2024 31.04 32.20 30.58 31.27 24,022,006 +1.30(+4.34%)
Sep 05, 2024 30.00 31.00 29.60 29.97 24,552,936 +0.59(+2.01%)
Sep 04, 2024 36.08 37.05 26.91 29.38 53,484,956 -6.22(-17.47%)
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.