United States Steel Corp (NY: X )

28.83 -0.43 (-1.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 29.03 29.42 28.70 28.83 5,388,224 -0.43(-1.47%)
Jan 26, 2023 29.07 29.35 28.05 29.26 6,117,323 +0.47(+1.63%)
Jan 25, 2023 27.50 28.81 27.41 28.79 5,294,139 +0.86(+3.08%)
Jan 24, 2023 28.00 28.09 27.44 27.93 4,416,647 -0.27(-0.96%)
Jan 23, 2023 28.19 28.46 27.68 28.20 5,529,710 -0.01(-0.04%)
Jan 20, 2023 27.62 28.24 27.25 28.21 4,990,998 +0.57(+2.06%)
Jan 19, 2023 27.30 27.95 27.29 27.64 4,798,031 -0.20(-0.72%)
Jan 18, 2023 28.56 28.83 27.83 27.84 5,891,166 -0.27(-0.96%)
Jan 17, 2023 28.21 28.91 27.91 28.11 5,081,855 -0.24(-0.85%)
Jan 13, 2023 28.49 28.86 28.02 28.35 5,558,243 -0.42(-1.46%)
Jan 12, 2023 27.94 28.83 27.45 28.77 8,195,026 +1.21(+4.39%)
Jan 11, 2023 27.78 28.11 27.20 27.56 7,013,381 -0.13(-0.47%)
Jan 10, 2023 26.53 27.73 26.39 27.69 6,511,676 +1.22(+4.61%)
Jan 09, 2023 27.33 27.39 26.45 26.47 5,451,817 -0.43(-1.60%)
Jan 06, 2023 25.84 26.94 25.77 26.90 7,654,557 +1.45(+5.70%)
Jan 05, 2023 25.11 25.69 24.57 25.45 5,966,170 +0.22(+0.87%)
Jan 04, 2023 24.77 25.50 24.33 25.23 6,529,757 +0.19(+0.76%)
Jan 03, 2023 25.30 25.77 24.84 25.04 5,340,407 -0.01(-0.04%)
Dec 30, 2022 25.37 25.55 24.76 25.05 3,603,052 -0.52(-2.03%)
Dec 29, 2022 25.03 25.62 24.84 25.57 4,587,549 +0.68(+2.73%)
Dec 28, 2022 25.90 25.91 24.82 24.89 4,668,211 -1.17(-4.49%)
Dec 27, 2022 26.31 26.41 25.80 26.06 3,601,360 +0.10(+0.39%)
Dec 23, 2022 26.23 26.39 25.72 25.96 4,165,936 -0.10(-0.38%)
Dec 22, 2022 26.72 27.47 25.26 26.06 8,219,513 -0.67(-2.51%)
Dec 21, 2022 25.85 26.82 25.85 26.73 6,726,897 +1.34(+5.28%)
Dec 20, 2022 24.89 25.87 24.68 25.39 6,995,467 +0.70(+2.84%)
Dec 19, 2022 25.07 25.38 24.32 24.69 6,165,624 -0.31(-1.24%)
Dec 16, 2022 23.75 25.09 23.70 25.00 20,071,376 +1.36(+5.75%)
Dec 15, 2022 24.00 24.13 23.46 23.64 8,764,496 -0.92(-3.75%)
Dec 14, 2022 25.45 25.52 24.26 24.56 8,372,402 -1.21(-4.70%)
Dec 13, 2022 26.62 27.06 25.68 25.77 8,170,144 -0.04(-0.15%)
Dec 12, 2022 25.37 25.94 24.91 25.81 5,864,978 +0.40(+1.57%)
Dec 09, 2022 26.00 26.69 25.39 25.41 5,794,526 -0.70(-2.68%)
Dec 08, 2022 27.29 27.43 26.03 26.11 7,556,365 -0.54(-2.03%)
Dec 07, 2022 26.78 27.64 26.62 26.65 8,191,271 -0.55(-2.02%)
Dec 06, 2022 26.66 27.22 26.39 27.20 7,539,062 +0.93(+3.54%)
Dec 05, 2022 27.06 27.30 26.19 26.27 6,079,268 -0.77(-2.85%)
Dec 02, 2022 26.06 27.09 26.06 27.04 6,967,103 +0.52(+1.96%)
Dec 01, 2022 26.28 26.96 26.07 26.52 8,694,959 +0.23(+0.87%)
Nov 30, 2022 26.00 26.41 25.33 26.29 8,376,401 +0.54(+2.10%)
Nov 29, 2022 26.16 26.39 25.68 25.75 6,393,812 +0.27(+1.06%)
Nov 28, 2022 25.48 26.49 25.25 25.48 8,032,702 -0.37(-1.43%)
Nov 25, 2022 25.85 26.26 25.77 25.85 4,112,804 -0.16(-0.62%)
Nov 23, 2022 25.50 26.06 25.45 26.01 6,249,457 +0.16(+0.62%)
Nov 22, 2022 24.79 25.98 24.57 25.85 11,502,896 +1.39(+5.68%)
Nov 21, 2022 23.28 24.71 23.20 24.46 7,999,578 +0.89(+3.78%)
Nov 18, 2022 23.92 24.01 23.18 23.57 5,872,767 -0.16(-0.67%)
Nov 17, 2022 23.40 23.75 22.86 23.73 7,335,563 -0.34(-1.41%)
Nov 16, 2022 23.53 24.15 23.38 24.07 7,806,007 -0.14(-0.58%)
Nov 15, 2022 24.49 24.82 24.00 24.21 8,504,944 +0.02(+0.08%)
Nov 14, 2022 23.37 24.74 23.34 24.19 9,284,534 +0.32(+1.34%)
Nov 11, 2022 22.62 24.14 22.50 23.87 13,402,703 +1.81(+8.20%)
Nov 10, 2022 21.62 22.23 21.21 22.06 8,385,766 +1.28(+6.16%)
Nov 09, 2022 21.80 21.94 20.68 20.78 7,776,376 -1.35(-6.10%)
Nov 08, 2022 21.42 22.41 21.20 22.13 9,598,456 +0.88(+4.14%)
Nov 07, 2022 20.94 21.26 20.45 21.25 7,385,951 +0.63(+3.06%)
Nov 04, 2022 20.13 20.89 20.00 20.62 12,366,236 +1.71(+9.04%)
Nov 03, 2022 19.08 19.43 18.87 18.91 8,436,036 -0.43(-2.22%)
Nov 02, 2022 20.36 20.53 19.31 19.34 12,559,658 -1.22(-5.92%)
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.