Indicators

United States Steel Corp (NY: X )

37.05 +0.07 (+0.19%)

Streaming Delayed Price Updated: 10:22 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.40	25.68	24.74	25.42	17,943,424	-0.15(-0.58%)
May 27, 2021	24.95	26.07	24.81	25.56	36,058,708	+1.38(+5.72%)
May 26, 2021	23.14	24.26	23.11	24.18	17,224,854	+1.04(+4.49%)
May 25, 2021	23.88	24.39	23.03	23.14	20,093,750	-0.70(-2.92%)
May 24, 2021	23.41	23.99	22.95	23.84	20,333,352	+0.36(+1.54%)
May 21, 2021	23.81	24.43	23.41	23.48	20,520,392	-0.09(-0.37%)
May 20, 2021	23.90	24.04	22.87	23.57	27,355,868	-0.27(-1.15%)
May 19, 2021	24.05	24.37	23.29	23.84	29,450,586	-1.27(-5.07%)
May 18, 2021	25.89	26.04	24.98	25.11	18,578,346	-0.73(-2.81%)
May 17, 2021	25.09	26.08	24.61	25.84	22,275,718	+0.84(+3.37%)
May 14, 2021	24.94	25.79	24.26	25.00	25,149,858	-0.22(-0.86%)
May 13, 2021	25.92	27.26	24.80	25.21	32,920,692	-0.62(-2.39%)
May 12, 2021	27.92	28.72	25.54	25.83	40,231,140	-2.41(-8.54%)
May 11, 2021	26.47	28.40	26.23	28.24	40,000,764	+1.33(+4.95%)
May 10, 2021	27.78	29.37	26.75	26.91	51,396,616	-0.39(-1.44%)
May 07, 2021	25.49	27.39	25.11	27.30	31,047,066	+1.86(+7.32%)
May 06, 2021	25.45	25.78	24.37	25.44	20,553,252	+0.24(+0.93%)
May 05, 2021	26.14	26.64	24.60	25.20	35,046,460	-0.89(-3.42%)
May 04, 2021	24.48	26.09	23.97	26.09	47,493,556	+1.91(+7.90%)

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.