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 (%)
Sep 29, 2023	32.38	32.55	32.25	32.36	5,125,712	+0.23(+0.71%)
Sep 28, 2023	32.00	32.36	31.89	32.13	5,814,606	+0.15(+0.47%)
Sep 27, 2023	31.78	32.12	31.57	31.98	4,491,486	+0.53(+1.68%)
Sep 26, 2023	31.85	32.05	31.34	31.45	5,332,342	-0.48(-1.50%)
Sep 25, 2023	31.69	32.00	31.86	31.93	5,484,389	+0.05(+0.16%)
Sep 22, 2023	31.47	31.93	31.39	31.88	9,918,343	+0.77(+2.47%)
Sep 21, 2023	31.26	31.47	31.02	31.11	4,810,606	-0.19(-0.60%)
Sep 20, 2023	31.38	31.89	31.29	31.30	6,735,115	-0.24(-0.76%)
Sep 19, 2023	30.96	31.73	30.79	31.54	12,222,288	+1.13(+3.70%)
Sep 18, 2023	30.38	30.63	30.30	30.41	3,915,165	-0.15(-0.49%)
Sep 15, 2023	30.49	30.84	30.36	30.56	8,811,706	-0.16(-0.52%)
Sep 14, 2023	30.46	30.79	30.29	30.72	6,759,607	+0.56(+1.85%)
Sep 13, 2023	30.26	30.26	29.90	30.16	4,143,136	+0.03(+0.10%)
Sep 12, 2023	30.42	30.76	30.11	30.13	4,222,785	-0.32(-1.05%)
Sep 11, 2023	30.83	30.99	30.39	30.45	5,753,270	-0.19(-0.62%)
Sep 08, 2023	30.63	31.08	30.57	30.64	5,963,684	-0.06(-0.19%)
Sep 07, 2023	30.53	30.87	30.25	30.70	5,229,812	-0.20(-0.64%)
Sep 06, 2023	31.01	31.14	30.63	30.90	4,994,654	-0.16(-0.51%)
Sep 05, 2023	30.99	31.20	30.75	31.06	5,333,481	+0.14(+0.45%)

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.