United States Steel Corp (NY: X )

37.58 +0.80 (+2.18%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 35.42 35.78 35.35 35.77 6,105,409 +0.32(+0.90%)
Nov 29, 2023 35.29 35.55 35.26 35.45 4,608,068 +0.16(+0.45%)
Nov 28, 2023 34.69 35.46 34.53 35.29 11,080,199 +0.60(+1.72%)
Nov 27, 2023 34.79 34.90 34.67 34.70 3,500,066 -0.03(-0.09%)
Nov 24, 2023 34.51 34.90 34.41 34.72 3,144,742 +0.15(+0.43%)
Nov 22, 2023 34.14 34.63 34.01 34.58 3,563,020 +0.38(+1.11%)
Nov 21, 2023 33.95 34.31 33.86 34.20 2,018,639 +0.21(+0.62%)
Nov 20, 2023 34.08 34.49 33.98 33.99 2,251,026 -0.07(-0.20%)
Nov 17, 2023 34.27 34.46 33.90 34.06 3,052,910 -0.25(-0.73%)
Nov 16, 2023 34.27 34.51 34.18 34.31 2,659,913 +0.07(+0.20%)
Nov 15, 2023 34.30 34.54 34.09 34.24 2,667,052 -0.04(-0.12%)
Nov 14, 2023 34.20 34.33 33.99 34.28 2,927,307 +0.32(+0.94%)
Nov 13, 2023 34.13 34.15 33.80 33.96 1,905,909 -0.27(-0.79%)
Nov 10, 2023 33.93 34.30 33.86 34.23 2,879,877 +0.37(+1.09%)
Nov 09, 2023 34.13 34.17 33.83 33.86 3,046,145 -0.16(-0.47%)
Nov 08, 2023 34.03 35.63 33.84 34.02 4,479,014 -0.04(-0.12%)
Nov 07, 2023 34.11 34.32 33.80 34.06 4,003,305 -0.33(-0.96%)
Nov 06, 2023 34.18 34.43 34.08 34.39 3,333,967 +0.27(+0.79%)
Nov 03, 2023 34.01 34.37 34.00 34.12 3,858,429 +0.05(+0.15%)
Nov 02, 2023 34.05 34.19 33.77 34.07 3,398,140 -0.01(-0.03%)
Nov 01, 2023 33.69 34.12 33.35 34.08 4,393,615 +0.36(+1.06%)
Oct 31, 2023 33.68 34.20 33.52 33.72 8,673,113 +0.02(+0.06%)
Oct 30, 2023 33.51 33.73 33.06 33.70 6,906,877 +0.28(+0.83%)
Oct 27, 2023 32.83 33.56 32.44 33.42 10,001,601 +1.01(+3.13%)
Oct 26, 2023 32.31 32.82 32.29 32.41 3,634,712 +0.17(+0.52%)
Oct 25, 2023 32.16 32.47 31.94 32.24 2,836,474 -0.08(-0.25%)
Oct 24, 2023 31.74 32.56 31.71 32.32 4,911,925 +0.82(+2.59%)
Oct 23, 2023 31.32 31.75 31.16 31.50 4,015,014 -0.18(-0.57%)
Oct 20, 2023 31.49 31.90 31.39 31.68 4,774,960 -0.18(-0.56%)
Oct 19, 2023 32.29 32.52 31.79 31.86 4,694,663 -0.44(-1.36%)
Oct 18, 2023 32.83 32.95 32.18 32.30 5,845,474 -0.74(-2.23%)
Oct 17, 2023 32.74 33.23 32.61 33.03 2,461,826 +0.20(+0.61%)
Oct 16, 2023 33.31 33.36 32.67 32.83 4,889,063 -0.25(-0.75%)
Oct 13, 2023 33.35 33.45 32.98 33.08 3,844,446 -0.32(-0.95%)
Oct 12, 2023 33.26 33.48 32.93 33.40 4,392,172 +0.04(+0.12%)
Oct 11, 2023 32.94 33.46 32.83 33.36 5,063,731 +0.45(+1.36%)
Oct 10, 2023 33.03 33.30 32.88 32.91 3,592,524 +0.07(+0.21%)
Oct 09, 2023 32.90 33.22 32.59 32.84 3,404,470 -0.06(-0.18%)
Oct 06, 2023 32.80 33.18 32.58 32.90 5,615,584 +0.07(+0.21%)
Oct 05, 2023 32.33 32.91 32.30 32.83 6,834,031 +0.39(+1.20%)
Oct 04, 2023 32.50 32.77 32.14 32.45 6,584,580 -0.28(-0.85%)
Oct 03, 2023 32.31 32.75 32.13 32.72 6,608,397 +0.12(+0.37%)
Oct 02, 2023 32.72 33.02 32.26 32.60 7,500,624 +0.29(+0.89%)
Sep 29, 2023 32.34 32.52 32.21 32.32 5,131,915 +0.23(+0.71%)
Sep 28, 2023 31.96 32.32 31.85 32.09 5,821,642 +0.15(+0.47%)
Sep 27, 2023 31.74 32.08 31.53 31.94 4,496,921 +0.53(+1.68%)
Sep 26, 2023 31.81 32.01 31.30 31.41 5,338,795 -0.48(-1.50%)
Sep 25, 2023 31.65 31.96 31.82 31.89 5,491,026 +0.05(+0.16%)
Sep 22, 2023 31.43 31.89 31.35 31.84 9,930,345 +0.77(+2.47%)
Sep 21, 2023 31.22 31.43 30.98 31.07 4,816,427 -0.19(-0.60%)
Sep 20, 2023 31.34 31.85 31.25 31.26 6,743,265 -0.24(-0.76%)
Sep 19, 2023 30.92 31.69 30.75 31.50 12,237,078 +1.12(+3.70%)
Sep 18, 2023 30.35 30.59 30.27 30.38 3,919,903 -0.15(-0.49%)
Sep 15, 2023 30.46 30.80 30.33 30.53 8,822,368 -0.16(-0.52%)
Sep 14, 2023 30.43 30.75 30.26 30.68 6,767,786 +0.56(+1.85%)
Sep 13, 2023 30.23 30.23 29.87 30.13 4,148,149 +0.03(+0.10%)
Sep 12, 2023 30.39 30.72 30.08 30.10 4,227,895 -0.32(-1.05%)
Sep 11, 2023 30.79 30.95 30.36 30.42 5,760,232 -0.19(-0.62%)
Sep 08, 2023 30.59 31.04 30.54 30.60 5,970,900 -0.06(-0.19%)
Sep 07, 2023 30.50 30.83 30.22 30.66 5,236,141 -0.20(-0.64%)
Sep 06, 2023 30.97 31.10 30.59 30.86 5,000,698 -0.16(-0.51%)
Sep 05, 2023 30.95 31.16 30.71 31.02 5,339,934 +0.14(+0.45%)
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.