Indicators

United States Steel Corp (NY: X )

37.42 +0.25 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	32.42	32.60	32.29	32.40	5,119,007	+0.23(+0.71%)
Sep 28, 2023	32.04	32.40	31.93	32.17	5,806,999	+0.15(+0.47%)
Sep 27, 2023	31.82	32.16	31.61	32.02	4,485,610	+0.53(+1.68%)
Sep 26, 2023	31.89	32.09	31.38	31.49	5,325,366	-0.48(-1.50%)
Sep 25, 2023	31.73	32.04	31.90	31.97	5,477,214	+0.05(+0.16%)
Sep 22, 2023	31.51	31.97	31.43	31.92	9,905,368	+0.77(+2.47%)
Sep 21, 2023	31.30	31.51	31.06	31.15	4,804,312	-0.19(-0.60%)
Sep 20, 2023	31.42	31.93	31.33	31.34	6,726,304	-0.24(-0.76%)
Sep 19, 2023	31.00	31.77	30.83	31.58	12,206,299	+1.13(+3.70%)
Sep 18, 2023	30.42	30.67	30.34	30.45	3,910,043	-0.15(-0.49%)
Sep 15, 2023	30.53	30.88	30.40	30.60	8,800,178	-0.16(-0.52%)
Sep 14, 2023	30.50	30.83	30.33	30.76	6,750,764	+0.56(+1.85%)
Sep 13, 2023	30.30	30.30	29.94	30.20	4,137,716	+0.03(+0.10%)
Sep 12, 2023	30.46	30.80	30.15	30.17	4,217,261	-0.32(-1.05%)
Sep 11, 2023	30.87	31.03	30.43	30.49	5,745,744	-0.19(-0.62%)
Sep 08, 2023	30.67	31.12	30.61	30.68	5,955,882	-0.06(-0.19%)
Sep 07, 2023	30.57	30.91	30.29	30.74	5,222,970	-0.20(-0.64%)
Sep 06, 2023	31.05	31.18	30.67	30.94	4,988,120	-0.16(-0.51%)
Sep 05, 2023	31.03	31.24	30.79	31.10	5,326,503	+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.