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%)
Sep 01, 2023	31.30	31.31	30.90	30.96	4,268,823	-0.05(-0.16%)
Aug 31, 2023	30.74	31.02	30.52	31.01	4,015,384	+0.36(+1.17%)
Aug 30, 2023	30.77	30.85	30.38	30.65	4,813,154	-0.14(-0.45%)
Aug 29, 2023	30.31	30.80	30.00	30.79	7,212,051	+0.95(+3.18%)
Aug 28, 2023	30.33	30.53	29.76	29.84	6,208,336	-0.37(-1.22%)
Aug 25, 2023	30.48	30.74	29.95	30.21	5,694,602	-0.16(-0.53%)
Aug 24, 2023	30.74	31.02	30.19	30.37	13,325,124	-0.87(-2.78%)
Aug 23, 2023	32.01	32.16	30.92	31.24	21,847,422	-0.70(-2.19%)
Aug 22, 2023	32.16	32.30	31.68	31.94	10,268,981	+0.09(+0.28%)
Aug 21, 2023	31.11	32.39	30.89	31.85	18,019,938	+0.94(+3.03%)
Aug 18, 2023	30.42	31.57	30.33	30.91	14,250,017	+0.28(+0.91%)
Aug 17, 2023	30.72	31.29	30.55	30.63	16,773,759	+0.06(+0.20%)
Aug 16, 2023	29.92	32.06	29.90	30.57	40,394,364	+0.42(+1.39%)
Aug 15, 2023	30.67	30.97	29.74	30.15	34,806,480	-0.85(-2.73%)
Aug 14, 2023	28.28	32.44	27.98	31.00	113,211,952	+8.34(+36.80%)
Aug 11, 2023	22.27	22.67	22.20	22.66	6,725,311	+0.22(+0.98%)
Aug 10, 2023	23.75	23.78	22.38	22.44	9,434,750	-1.11(-4.70%)
Aug 09, 2023	23.98	24.09	23.47	23.55	4,553,690	-0.29(-1.21%)
Aug 08, 2023	23.72	23.89	23.20	23.84	6,858,530	-0.43(-1.77%)
Aug 07, 2023	24.13	24.59	23.90	24.27	4,937,314	+0.22(+0.91%)
Aug 04, 2023	24.20	24.62	23.89	24.05	6,828,064	-0.10(-0.41%)
Aug 03, 2023	24.25	24.75	23.64	24.15	9,124,639	-0.23(-0.94%)
Aug 02, 2023	25.27	25.48	24.27	24.38	8,713,005	-1.23(-4.82%)
Aug 01, 2023	25.22	25.69	25.01	25.61	5,680,561	+0.23(+0.90%)
Jul 31, 2023	24.87	25.71	24.79	25.38	7,828,838	+0.83(+3.36%)
Jul 28, 2023	24.15	24.95	23.77	24.56	11,081,239	-0.36(-1.44%)
Jul 27, 2023	25.72	25.82	24.89	24.91	8,896,327	-0.65(-2.53%)
Jul 26, 2023	25.09	25.58	24.71	25.56	9,530,074	+0.18(+0.71%)
Jul 25, 2023	24.88	25.60	24.72	25.38	8,662,023	+0.79(+3.20%)
Jul 24, 2023	24.26	24.93	24.13	24.60	7,237,719	+0.49(+2.02%)
Jul 21, 2023	24.55	24.63	23.93	24.11	4,796,839	-0.45(-1.82%)
Jul 20, 2023	24.75	24.75	24.21	24.56	5,087,331	+0.03(+0.12%)
Jul 19, 2023	24.83	24.83	24.36	24.53	4,446,938	-0.36(-1.44%)
Jul 18, 2023	24.61	25.02	24.45	24.89	4,730,365	+0.39(+1.58%)
Jul 17, 2023	24.15	24.71	24.15	24.50	4,060,630	+0.10(+0.41%)
Jul 14, 2023	24.87	24.91	24.15	24.40	6,584,817	-0.51(-2.04%)
Jul 13, 2023	25.26	25.34	24.81	24.91	6,330,642	-0.05(-0.20%)
Jul 12, 2023	24.79	25.43	24.76	24.95	6,909,084	+0.44(+1.79%)
Jul 11, 2023	24.35	24.61	24.09	24.52	6,392,148	+0.39(+1.61%)
Jul 10, 2023	23.72	24.27	23.67	24.13	5,504,686	+0.15(+0.62%)
Jul 07, 2023	23.07	24.11	23.03	23.98	7,426,944	+0.92(+3.97%)
Jul 06, 2023	23.40	23.59	22.62	23.06	9,063,454	-0.79(-3.30%)
Jul 05, 2023	24.50	24.55	23.85	23.85	7,508,055	-1.23(-4.92%)
Jul 03, 2023	25.05	25.35	24.98	25.08	3,654,486	+0.19(+0.76%)
Jun 30, 2023	25.05	25.07	24.52	24.90	4,634,072	+0.02(+0.08%)
Jun 29, 2023	24.39	24.95	24.34	24.88	6,360,632	+0.54(+2.21%)
Jun 28, 2023	24.29	24.37	23.87	24.34	6,395,545	-0.25(-1.01%)
Jun 27, 2023	23.79	24.69	23.64	24.59	7,884,261	+0.81(+3.39%)
Jun 26, 2023	23.34	24.01	23.24	23.78	7,264,839	+0.56(+2.40%)
Jun 23, 2023	22.77	23.57	22.77	23.22	6,631,259	-0.09(-0.38%)
Jun 22, 2023	23.21	23.35	22.80	23.31	4,858,729	+0.03(+0.13%)
Jun 21, 2023	23.19	23.51	23.10	23.28	4,471,060	-0.08(-0.34%)
Jun 20, 2023	22.98	23.39	22.91	23.36	5,494,373	+0.06(+0.26%)
Jun 16, 2023	23.56	23.75	23.14	23.30	7,029,448	-0.45(-1.89%)
Jun 15, 2023	23.27	23.93	23.24	23.75	5,252,731	+2.26(+10.51%)
May 08, 2023	22.16	22.34	21.41	21.49	6,258,098	-0.09(-0.42%)
May 05, 2023	21.22	21.75	21.20	21.58	8,119,209	+0.77(+3.68%)
May 04, 2023	21.40	21.63	20.75	20.81	9,500,589	-0.78(-3.63%)
May 03, 2023	22.38	22.91	21.56	21.60	11,443,607	-0.81(-3.63%)
May 02, 2023	22.39	22.60	21.57	22.41	10,843,659	-0.32(-1.40%)
May 01, 2023	22.83	22.98	22.54	22.73	8,517,229	+0.01(+0.04%)
Apr 28, 2023	23.32	23.44	22.47	22.72	11,810,992	-0.84(-3.58%)
Apr 27, 2023	23.44	23.67	23.15	23.56	7,183,627	+0.25(+1.06%)
Apr 26, 2023	24.11	24.36	23.18	23.32	5,838,093	-0.70(-2.89%)
Apr 25, 2023	24.50	24.58	23.85	24.01	6,557,591	-1.04(-4.16%)
Apr 24, 2023	24.67	25.15	24.65	25.05	4,706,365	+0.22(+0.88%)
Apr 21, 2023	25.25	25.25	24.51	24.84	6,309,455	-0.75(-2.95%)
Apr 20, 2023	25.32	26.52	25.20	25.59	6,782,922	-0.19(-0.73%)
Apr 19, 2023	26.20	26.20	25.54	25.78	5,189,246	-0.70(-2.63%)
Apr 18, 2023	26.14	26.57	26.10	26.47	4,267,056	+0.40(+1.52%)
Apr 17, 2023	25.74	26.20	25.61	26.08	5,460,903	+0.48(+1.86%)
Apr 14, 2023	26.09	26.37	25.24	25.60	6,267,420	-0.50(-1.90%)
Apr 13, 2023	25.73	26.22	25.58	26.10	6,129,001	+0.48(+1.86%)
Apr 12, 2023	26.09	26.24	25.48	25.62	5,358,188	-0.22(-0.85%)
Apr 11, 2023	25.81	26.07	25.55	25.84	5,800,609	+0.60(+2.36%)
Apr 10, 2023	24.76	25.72	24.74	25.24	5,684,049	+0.62(+2.50%)
Apr 06, 2023	24.28	24.75	24.01	24.63	4,402,393	+0.27(+1.10%)
Apr 05, 2023	24.19	24.68	24.02	24.36	7,802,907	-0.29(-1.17%)
Apr 04, 2023	26.12	26.17	24.12	24.65	9,392,851	-1.50(-5.73%)
Apr 03, 2023	26.17	26.36	25.71	26.15	5,152,343	+0.23(+0.88%)
Mar 31, 2023	26.21	26.28	25.77	25.92	5,043,621	-0.02(-0.08%)
Mar 30, 2023	26.30	26.35	25.71	25.94	4,906,916	+0.01(+0.04%)
Mar 29, 2023	26.01	26.13	25.68	25.93	5,288,949	+0.35(+1.36%)
Mar 28, 2023	25.41	25.78	25.31	25.58	4,187,392	+0.26(+1.02%)
Mar 27, 2023	25.39	25.61	24.68	25.32	7,284,201	+0.50(+2.00%)
Mar 24, 2023	24.34	24.93	23.78	24.83	8,243,867	+0.00(+0.00%)
Mar 23, 2023	25.22	25.75	24.41	24.83	7,240,861	-0.20(-0.79%)
Mar 22, 2023	25.69	25.90	24.93	25.02	7,499,486	-0.66(-2.55%)
Mar 21, 2023	25.32	26.03	25.24	25.68	8,205,025	+0.94(+3.81%)
Mar 20, 2023	24.78	25.27	24.59	24.74	8,774,544	+0.93(+3.92%)
Mar 17, 2023	24.98	25.22	23.67	23.80	23,501,430	-0.55(-2.24%)
Mar 16, 2023	23.90	24.63	23.64	24.35	8,750,245	+0.08(+0.33%)
Mar 15, 2023	25.81	25.83	23.60	24.27	14,901,491	-2.59(-9.65%)
Mar 14, 2023	27.50	27.66	26.40	26.86	8,031,121	+0.25(+0.93%)
Mar 13, 2023	26.47	27.19	25.91	26.61	8,782,066	-0.41(-1.51%)
Mar 10, 2023	28.66	28.90	26.74	27.02	8,311,259	-1.59(-5.55%)
Mar 09, 2023	29.37	29.93	28.45	28.61	5,470,689	-0.78(-2.67%)
Mar 08, 2023	28.84	29.41	28.44	29.39	5,718,015	+0.63(+2.17%)
Mar 07, 2023	29.57	29.58	28.74	28.77	5,157,925	-1.01(-3.40%)
Mar 06, 2023	30.65	30.83	29.65	29.78	7,125,988	-1.37(-4.40%)
Mar 03, 2023	30.99	31.33	30.66	31.15	8,680,782	+0.35(+1.13%)
Mar 02, 2023	30.09	30.93	29.93	30.80	6,005,894	+0.38(+1.24%)
Mar 01, 2023	31.05	31.22	30.25	30.43	8,223,919	+0.01(+0.03%)
Feb 28, 2023	28.98	30.63	28.77	30.42	9,838,619	+1.71(+5.95%)
Feb 27, 2023	28.22	29.16	28.22	28.71	6,256,572	+0.64(+2.26%)
Feb 24, 2023	27.38	28.11	27.21	28.07	5,334,915	-0.04(-0.14%)
Feb 23, 2023	28.37	28.55	27.61	28.11	4,914,175	-0.08(-0.28%)
Feb 22, 2023	27.99	28.56	27.66	28.19	6,465,757	+0.05(+0.18%)
Feb 21, 2023	27.91	28.59	27.80	28.14	6,248,285	+0.32(+1.14%)
Feb 17, 2023	29.40	29.40	27.58	27.82	8,749,728	-1.76(-5.94%)
Feb 16, 2023	29.60	30.21	29.29	29.58	5,604,814	-0.13(-0.43%)
Feb 15, 2023	28.62	29.77	28.29	29.71	6,587,956	+0.71(+2.43%)
Feb 14, 2023	27.83	29.17	27.64	29.01	7,978,430	+0.96(+3.44%)
Feb 13, 2023	27.71	28.18	27.32	28.04	4,139,043	+0.29(+1.04%)
Feb 10, 2023	27.31	27.80	26.95	27.76	4,942,731	-0.10(-0.36%)
Feb 09, 2023	28.85	28.95	27.81	27.85	4,993,668	-0.56(-1.99%)
Feb 08, 2023	27.58	28.62	27.48	28.42	7,433,376	+0.56(+2.03%)
Feb 07, 2023	29.89	29.89	27.21	27.85	14,195,723	-1.96(-6.58%)
Feb 06, 2023	29.59	30.03	29.07	29.82	7,369,407	+0.03(+0.10%)
Feb 03, 2023	29.61	31.07	29.50	29.79	12,265,498	+0.81(+2.81%)
Feb 02, 2023	29.29	29.29	28.48	28.97	7,777,490	-0.11(-0.37%)
Feb 01, 2023	28.22	29.21	27.91	29.08	5,601,371	+0.84(+2.98%)
Jan 31, 2023	27.99	28.44	27.88	28.24	5,725,227	+0.14(+0.49%)
Jan 30, 2023	28.07	28.66	28.04	28.10	3,345,065	-0.48(-1.66%)
Jan 27, 2023	28.78	29.16	28.45	28.58	5,435,702	-0.43(-1.47%)
Jan 26, 2023	28.82	29.09	27.81	29.00	6,171,225	+0.47(+1.63%)
Jan 25, 2023	27.26	28.56	27.18	28.54	5,340,788	+0.85(+3.08%)
Jan 24, 2023	27.76	27.85	27.20	27.69	4,455,564	-0.27(-0.96%)
Jan 23, 2023	27.94	28.21	27.44	27.95	5,578,435	-0.01(-0.04%)
Jan 20, 2023	27.38	27.99	27.01	27.96	5,034,976	+0.57(+2.06%)
Jan 19, 2023	27.06	27.71	27.05	27.40	4,840,309	-0.20(-0.72%)
Jan 18, 2023	28.31	28.58	27.59	27.60	5,943,076	-0.27(-0.96%)
Jan 17, 2023	27.96	28.65	27.66	27.86	5,126,633	-0.24(-0.85%)
Jan 13, 2023	28.24	28.61	27.77	28.10	5,607,219	-0.42(-1.46%)
Jan 12, 2023	27.70	28.58	27.21	28.52	8,267,236	+1.20(+4.39%)
Jan 11, 2023	27.54	27.86	26.97	27.32	7,075,179	-0.13(-0.47%)
Jan 10, 2023	26.30	27.49	26.15	27.45	6,569,053	+1.21(+4.61%)
Jan 09, 2023	27.09	27.15	26.22	26.24	5,499,855	-0.43(-1.60%)
Jan 06, 2023	25.61	26.70	25.54	26.66	7,722,005	+1.44(+5.70%)
Jan 05, 2023	24.89	25.47	24.36	25.23	6,018,741	+0.22(+0.87%)
Jan 04, 2023	24.55	25.28	24.12	25.01	6,587,294	+0.19(+0.76%)
Jan 03, 2023	25.08	25.54	24.62	24.82	5,387,464	-0.01(-0.04%)
Dec 30, 2022	25.15	25.33	24.54	24.83	3,634,800	-0.52(-2.03%)
Dec 29, 2022	24.81	25.40	24.62	25.35	4,627,972	+0.67(+2.73%)
Dec 28, 2022	25.67	25.68	24.61	24.67	4,709,345	-1.16(-4.49%)
Dec 27, 2022	26.08	26.18	25.57	25.83	3,633,093	+0.10(+0.39%)
Dec 23, 2022	26.00	26.16	25.50	25.73	4,202,644	-0.10(-0.38%)
Dec 22, 2022	26.49	27.23	25.04	25.83	8,291,939	-0.66(-2.51%)
Dec 21, 2022	25.62	26.59	25.62	26.50	6,786,171	+1.33(+5.28%)
Dec 20, 2022	24.67	25.64	24.46	25.17	7,057,107	+0.69(+2.84%)
Dec 19, 2022	24.85	25.16	24.11	24.47	6,219,952	-0.31(-1.24%)
Dec 16, 2022	23.54	24.87	23.49	24.78	20,248,234	+1.35(+5.75%)
Dec 15, 2022	23.79	23.92	23.26	23.43	8,841,724	-0.91(-3.75%)
Dec 14, 2022	25.23	25.30	24.05	24.35	8,446,175	-1.20(-4.70%)
Dec 13, 2022	26.39	26.82	25.46	25.54	8,242,135	-0.04(-0.16%)
Dec 12, 2022	25.15	25.71	24.69	25.58	5,916,657	+0.40(+1.57%)
Dec 09, 2022	25.77	26.46	25.17	25.19	5,845,584	-0.69(-2.68%)
Dec 08, 2022	27.05	27.19	25.80	25.88	7,622,948	-0.54(-2.03%)
Dec 07, 2022	26.55	27.40	26.39	26.42	8,263,448	-0.55(-2.02%)
Dec 06, 2022	26.43	26.98	26.15	26.96	7,605,492	+0.92(+3.54%)
Dec 05, 2022	26.82	27.06	25.96	26.04	6,132,835	-0.76(-2.85%)
Dec 02, 2022	25.83	26.85	25.83	26.80	7,028,493	+0.52(+1.96%)
Dec 01, 2022	26.05	26.72	25.84	26.29	8,771,575	+0.23(+0.87%)
Nov 30, 2022	25.77	26.18	25.11	26.06	8,450,210	+0.54(+2.10%)
Nov 29, 2022	25.93	26.16	25.46	25.53	6,450,151	+0.27(+1.06%)
Nov 28, 2022	25.26	26.26	25.03	25.26	8,103,482	-0.37(-1.43%)
Nov 25, 2022	25.62	26.03	25.54	25.62	4,149,044	-0.16(-0.62%)
Nov 23, 2022	25.28	25.83	25.23	25.78	6,304,524	+0.16(+0.62%)
Nov 22, 2022	24.57	25.75	24.36	25.62	11,604,254	+1.38(+5.68%)
Nov 21, 2022	23.08	24.50	23.00	24.25	8,070,066	+0.88(+3.78%)
Nov 18, 2022	23.71	23.80	22.98	23.36	5,924,515	-0.16(-0.67%)
Nov 17, 2022	23.20	23.54	22.67	23.52	7,400,200	-0.34(-1.41%)
Nov 16, 2022	23.32	23.94	23.18	23.86	7,874,789	-0.14(-0.58%)
Nov 15, 2022	24.28	24.61	23.79	24.00	8,579,885	+0.02(+0.08%)
Nov 14, 2022	23.17	24.52	23.14	23.98	9,366,345	+0.32(+1.34%)
Nov 11, 2022	22.42	23.93	22.30	23.66	13,520,801	+1.79(+8.20%)
Nov 10, 2022	21.43	22.04	21.02	21.87	8,459,657	+1.27(+6.16%)
Nov 09, 2022	21.61	21.75	20.49	20.60	7,844,897	-1.34(-6.10%)
Nov 08, 2022	21.23	22.21	21.01	21.94	9,683,033	+0.87(+4.14%)
Nov 07, 2022	20.76	21.07	20.27	21.06	7,451,032	+0.62(+3.06%)
Nov 04, 2022	19.95	20.71	19.83	20.44	12,475,201	+1.70(+9.04%)
Nov 03, 2022	18.91	19.26	18.71	18.74	8,510,369	-0.43(-2.22%)
Nov 02, 2022	20.18	20.35	19.14	19.17	12,670,326	-1.21(-5.92%)
Nov 01, 2022	20.81	21.00	20.13	20.38	8,208,520	+0.25(+1.23%)
Oct 31, 2022	20.13	20.58	19.90	20.13	10,299,651	-0.15(-0.73%)
Oct 28, 2022	20.27	21.26	19.92	20.28	14,443,734	-0.89(-4.20%)
Oct 27, 2022	21.61	21.80	20.91	21.17	11,480,075	-0.53(-2.46%)
Oct 26, 2022	21.52	22.21	20.99	21.70	9,983,007	+0.51(+2.43%)
Oct 25, 2022	20.43	21.27	20.14	21.19	9,921,360	-0.01(-0.05%)
Oct 24, 2022	20.97	21.28	20.68	21.20	9,113,007	-0.21(-0.97%)
Oct 21, 2022	19.89	21.41	19.88	21.40	13,866,037	+1.59(+8.03%)
Oct 20, 2022	19.11	20.49	19.03	19.81	10,438,636	+0.49(+2.56%)
Oct 19, 2022	19.70	20.09	19.14	19.32	6,889,962	-0.52(-2.64%)
Oct 18, 2022	19.96	20.25	19.51	19.84	9,578,949	+0.42(+2.14%)
Oct 17, 2022	19.22	19.69	19.20	19.43	9,623,653	+0.79(+4.24%)
Oct 14, 2022	19.77	19.86	18.61	18.64	9,740,004	-1.00(-5.09%)
Oct 13, 2022	18.59	19.81	18.31	19.63	11,795,932	+0.52(+2.74%)
Oct 12, 2022	19.13	19.28	18.46	19.11	10,841,242	-0.12(-0.62%)
Oct 11, 2022	18.82	19.51	18.69	19.23	10,961,478	+0.13(+0.67%)
Oct 10, 2022	19.08	19.37	18.84	19.10	10,407,670	+0.50(+2.71%)
Oct 07, 2022	19.19	19.41	18.49	18.60	11,421,980	-0.80(-4.13%)
Oct 06, 2022	19.39	20.02	19.31	19.40	9,363,579	-0.56(-2.82%)
Oct 05, 2022	19.75	20.21	19.38	19.96	15,590,489	-0.24(-1.17%)
Oct 04, 2022	19.42	20.26	19.42	20.20	20,359,810	+1.03(+5.36%)

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.

United States Steel Corp (NY: X )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

United States Steel Corp (NY: X )

Historical Prices

Sections

Services

Sweetwater Reporter