Indicators

United States Steel Corp (NY: X )

38.22 -0.13 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.09	20.35		20.33	22,752,744	+1.16(+6.04%)
Jan 28, 2022	18.89	19.48	18.53	19.17	34,087,392	+0.93(+5.11%)
Jan 27, 2022	18.58	19.15	18.03	18.24	29,221,144	-0.02(-0.11%)
Jan 26, 2022	19.36	19.40	18.16	18.26	31,422,732	-0.36(-1.95%)
Jan 25, 2022	18.52	18.93	18.02	18.62	25,004,646	-0.43(-2.27%)
Jan 24, 2022	18.04	19.16	17.64	19.06	32,832,646	+0.17(+0.88%)
Jan 21, 2022	20.67	20.68	18.87	18.89	39,354,164	-2.01(-9.62%)
Jan 20, 2022	22.10	22.79	20.87	20.90	31,321,826	-1.27(-5.71%)
Jan 19, 2022	23.89	24.13	22.17	22.17	20,845,306	-1.39(-5.91%)
Jan 18, 2022	24.42	24.55	23.32	23.56	18,832,440	-1.35(-5.43%)
Jan 14, 2022				24.91	0	-0.03(-0.12%)
Jan 13, 2022	25.22	25.68	24.82	24.94	13,780,235	-0.27(-1.09%)
Jan 12, 2022	24.59	25.34	24.46	25.22	17,655,704	+1.29(+5.37%)
Jan 11, 2022	23.59	23.97	23.03	23.93	17,183,256	-0.29(-1.22%)
Jan 10, 2022	24.83	25.22	23.90	24.23	15,370,699	-0.70(-2.80%)
Jan 07, 2022	24.60	24.94	23.97	24.92	15,862,110	+0.62(+2.54%)
Jan 06, 2022	25.00	25.23	24.16	24.30	17,583,708	-0.48(-1.94%)
Jan 05, 2022	24.52	25.63	24.47	24.79	24,395,766	+0.57(+2.35%)
Jan 04, 2022	23.66	24.51	23.41	24.22	17,536,200	+0.74(+3.13%)

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.