Skip to main content

United States Steel Corp (NY: X )

40.78 -0.24 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 33.76 34.28 33.60 33.80 8,651,298 +0.02(+0.06%)
Oct 30, 2023 33.59 33.81 33.15 33.78 6,889,505 +0.28(+0.83%)
Oct 27, 2023 32.92 33.65 32.52 33.50 9,976,444 +1.02(+3.13%)
Oct 26, 2023 32.39 32.91 32.37 32.49 3,625,569 +0.17(+0.52%)
Oct 25, 2023 32.24 32.55 32.02 32.32 2,829,339 -0.08(-0.25%)
Oct 24, 2023 31.82 32.65 31.79 32.40 4,899,570 +0.82(+2.59%)
Oct 23, 2023 31.40 31.83 31.24 31.58 4,004,915 -0.18(-0.57%)
Oct 20, 2023 31.57 31.98 31.47 31.76 4,762,949 -0.18(-0.56%)
Oct 19, 2023 32.37 32.61 31.87 31.94 4,682,855 -0.44(-1.36%)
Oct 18, 2023 32.92 33.04 32.26 32.38 5,830,772 -0.74(-2.23%)
Oct 17, 2023 32.83 33.32 32.70 33.12 2,455,634 +0.20(+0.61%)
Oct 16, 2023 33.40 33.44 32.76 32.92 4,876,766 -0.25(-0.75%)
Oct 13, 2023 33.44 33.53 33.06 33.17 3,834,776 -0.32(-0.95%)
Oct 12, 2023 33.35 33.56 33.02 33.48 4,381,124 +0.04(+0.12%)
Oct 11, 2023 33.03 33.54 32.92 33.44 5,050,994 +0.45(+1.36%)
Oct 10, 2023 33.12 33.38 32.97 33.00 3,583,488 +0.07(+0.21%)
Oct 09, 2023 32.99 33.31 32.67 32.93 3,395,907 -0.06(-0.18%)
Oct 06, 2023 32.89 33.27 32.67 32.99 5,601,460 +0.07(+0.21%)
Oct 05, 2023 32.41 33.00 32.38 32.92 6,816,841 +0.39(+1.20%)
Oct 04, 2023 32.58 32.85 32.22 32.53 6,568,018 -0.28(-0.85%)
Oct 03, 2023 32.39 32.84 32.21 32.81 6,591,775 +0.12(+0.37%)
Oct 02, 2023 32.81 33.11 32.34 32.69 7,481,758 +0.29(+0.89%)
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%)
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.