United States Steel Corp (NY: X )

36.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 26.14 26.21 25.71 25.85 5,056,339 -0.02(-0.08%)
Mar 30, 2023 26.23 26.28 25.64 25.87 4,919,289 +0.01(+0.04%)
Mar 29, 2023 25.94 26.06 25.62 25.86 5,302,285 +0.35(+1.36%)
Mar 28, 2023 25.35 25.71 25.25 25.52 4,197,951 +0.26(+1.02%)
Mar 27, 2023 25.33 25.55 24.61 25.26 7,302,568 +0.50(+2.00%)
Mar 24, 2023 24.28 24.86 23.72 24.76 8,264,655 +0.00(+0.00%)
Mar 23, 2023 25.16 25.69 24.35 24.76 7,259,119 -0.20(-0.79%)
Mar 22, 2023 25.63 25.84 24.87 24.96 7,518,396 -0.65(-2.55%)
Mar 21, 2023 25.26 25.96 25.18 25.62 8,225,714 +0.94(+3.81%)
Mar 20, 2023 24.71 25.21 24.53 24.67 8,796,669 +0.93(+3.92%)
Mar 17, 2023 24.92 25.16 23.61 23.74 23,560,690 -0.54(-2.24%)
Mar 16, 2023 23.84 24.57 23.58 24.29 8,772,309 +0.08(+0.33%)
Mar 15, 2023 25.74 25.76 23.55 24.21 14,939,066 -2.59(-9.65%)
Mar 14, 2023 27.43 27.59 26.33 26.79 8,051,372 +0.25(+0.93%)
Mar 13, 2023 26.41 27.12 25.84 26.55 8,804,211 -0.41(-1.51%)
Mar 10, 2023 28.59 28.82 26.68 26.95 8,332,216 -1.58(-5.55%)
Mar 09, 2023 29.30 29.85 28.38 28.54 5,484,484 -0.78(-2.67%)
Mar 08, 2023 28.77 29.34 28.37 29.32 5,732,433 +0.62(+2.17%)
Mar 07, 2023 29.50 29.50 28.67 28.70 5,170,931 -1.01(-3.40%)
Mar 06, 2023 30.58 30.76 29.57 29.71 7,143,957 -1.37(-4.40%)
Mar 03, 2023 30.91 31.25 30.59 31.07 8,702,671 +0.35(+1.13%)
Mar 02, 2023 30.01 30.85 29.85 30.73 6,021,038 +0.38(+1.24%)
Mar 01, 2023 30.97 31.14 30.17 30.35 8,244,656 +0.01(+0.03%)
Feb 28, 2023 28.90 30.55 28.70 30.34 9,863,427 +1.70(+5.95%)
Feb 27, 2023 28.15 29.09 28.15 28.64 6,272,348 +0.63(+2.26%)
Feb 24, 2023 27.31 28.04 27.14 28.00 5,348,367 -0.04(-0.14%)
Feb 23, 2023 28.30 28.48 27.54 28.04 4,926,567 -0.08(-0.28%)
Feb 22, 2023 27.92 28.49 27.59 28.12 6,482,061 +0.05(+0.18%)
Feb 21, 2023 27.84 28.52 27.73 28.07 6,264,040 +0.32(+1.14%)
Feb 17, 2023 29.33 29.33 27.51 27.75 8,771,791 -1.75(-5.94%)
Feb 16, 2023 29.53 30.13 29.22 29.51 5,618,946 -0.13(-0.43%)
Feb 15, 2023 28.55 29.69 28.22 29.64 6,604,567 +0.70(+2.43%)
Feb 14, 2023 27.76 29.09 27.57 28.93 7,998,548 +0.96(+3.43%)
Feb 13, 2023 27.64 28.11 27.25 27.97 4,149,479 +0.29(+1.04%)
Feb 10, 2023 27.24 27.73 26.88 27.69 4,955,195 -0.10(-0.36%)
Feb 09, 2023 28.77 28.88 27.74 27.78 5,006,260 -0.56(-1.99%)
Feb 08, 2023 27.51 28.55 27.41 28.35 7,452,120 +0.56(+2.03%)
Feb 07, 2023 29.81 29.82 27.14 27.78 14,231,519 -1.96(-6.58%)
Feb 06, 2023 29.51 29.96 29.00 29.74 7,387,990 +0.03(+0.10%)
Feb 03, 2023 29.53 30.99 29.43 29.71 12,296,427 +0.81(+2.81%)
Feb 02, 2023 29.22 29.22 28.41 28.90 7,797,102 -0.11(-0.38%)
Feb 01, 2023 28.15 29.14 27.84 29.01 5,615,496 +0.84(+2.98%)
Jan 31, 2023 27.92 28.37 27.81 28.17 5,739,664 +0.14(+0.49%)
Jan 30, 2023 28.00 28.59 27.97 28.03 3,353,500 -0.47(-1.66%)
Jan 27, 2023 28.70 29.09 28.38 28.51 5,449,409 -0.43(-1.47%)
Jan 26, 2023 28.74 29.02 27.74 28.93 6,186,787 +0.46(+1.63%)
Jan 25, 2023 27.19 28.49 27.11 28.47 5,354,256 +0.85(+3.08%)
Jan 24, 2023 27.69 27.78 27.13 27.62 4,466,799 -0.27(-0.96%)
Jan 23, 2023 27.87 28.14 27.37 27.88 5,592,501 -0.01(-0.04%)
Jan 20, 2023 27.31 27.92 26.94 27.89 5,047,672 +0.56(+2.06%)
Jan 19, 2023 26.99 27.64 26.98 27.33 4,852,514 -0.20(-0.72%)
Jan 18, 2023 28.24 28.51 27.52 27.53 5,958,062 -0.27(-0.96%)
Jan 17, 2023 27.89 28.58 27.59 27.79 5,139,561 -0.24(-0.85%)
Jan 13, 2023 28.17 28.54 27.70 28.03 5,621,359 -0.42(-1.46%)
Jan 12, 2023 27.63 28.51 27.14 28.45 8,288,083 +1.20(+4.39%)
Jan 11, 2023 27.47 27.79 26.90 27.25 7,093,020 -0.13(-0.47%)
Jan 10, 2023 26.23 27.42 26.09 27.38 6,585,618 +1.21(+4.61%)
Jan 09, 2023 27.02 27.08 26.15 26.17 5,513,724 -0.43(-1.60%)
Jan 06, 2023 25.55 26.64 25.48 26.60 7,741,477 +1.43(+5.70%)
Jan 05, 2023 24.83 25.40 24.29 25.16 6,033,918 +0.22(+0.87%)
Jan 04, 2023 24.49 25.21 24.06 24.95 6,603,904 +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.