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 (%)
May 31, 2023 20.95 21.05 20.60 20.82 9,770,725 -0.36(-1.69%)
May 30, 2023 21.50 21.60 20.93 21.18 6,631,509 -0.43(-1.98%)
May 26, 2023 21.69 21.92 21.41 21.61 6,938,401 +0.23(+1.07%)
May 25, 2023 21.02 21.51 20.94 21.38 6,283,789 +0.26(+1.23%)
May 24, 2023 21.32 21.34 20.90 21.12 7,520,086 -0.39(-1.80%)
May 23, 2023 21.41 21.73 21.04 21.51 5,715,925 -0.09(-0.41%)
May 22, 2023 21.76 21.79 21.46 21.60 4,259,346 -0.12(-0.55%)
May 19, 2023 22.33 22.34 21.61 21.72 5,423,571 -0.35(-1.58%)
May 18, 2023 21.64 22.14 21.35 22.07 5,672,410 +0.27(+1.23%)
May 17, 2023 21.28 21.87 21.10 21.80 8,123,965 +0.92(+4.39%)
May 16, 2023 21.19 21.40 20.81 20.88 5,454,410 -0.46(-2.15%)
May 15, 2023 21.19 21.47 21.04 21.34 5,049,217 +0.31(+1.47%)
May 12, 2023 21.34 21.34 20.92 21.03 4,967,837 -0.08(-0.38%)
May 11, 2023 20.68 21.24 20.53 21.11 6,940,779 -0.15(-0.70%)
May 10, 2023 21.89 21.89 20.83 21.26 8,648,367 -0.23(-1.07%)
May 09, 2023 21.33 21.80 21.17 21.49 6,357,468 +0.00(+0.00%)
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%)
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.