Skip to main content

United States Steel Corp (NY: X )

36.24 +0.34 (+0.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 36.06 36.43 35.84 36.24 7,129,077 +0.34(+0.95%)
Nov 30, 2023 35.55 35.91 35.48 35.90 6,083,484 +0.32(+0.90%)
Nov 29, 2023 35.42 35.68 35.38 35.58 4,591,520 +0.16(+0.45%)
Nov 28, 2023 34.81 35.59 34.65 35.42 11,040,409 +0.60(+1.72%)
Nov 27, 2023 34.92 35.02 34.79 34.82 3,487,497 -0.03(-0.09%)
Nov 24, 2023 34.63 35.03 34.53 34.85 3,133,449 +0.15(+0.43%)
Nov 22, 2023 34.26 34.75 34.13 34.70 3,550,225 +0.38(+1.11%)
Nov 21, 2023 34.07 34.43 33.98 34.32 2,011,390 +0.21(+0.62%)
Nov 20, 2023 34.20 34.61 34.10 34.11 2,242,943 -0.07(-0.20%)
Nov 17, 2023 34.39 34.58 34.02 34.18 3,041,947 -0.25(-0.73%)
Nov 16, 2023 34.39 34.63 34.30 34.43 2,650,361 +0.07(+0.20%)
Nov 15, 2023 34.42 34.66 34.21 34.36 2,657,475 -0.04(-0.12%)
Nov 14, 2023 34.32 34.45 34.11 34.40 2,916,795 +0.32(+0.94%)
Nov 13, 2023 34.25 34.27 33.92 34.08 1,899,065 -0.27(-0.79%)
Nov 10, 2023 34.05 34.42 33.98 34.35 2,869,536 +0.37(+1.09%)
Nov 09, 2023 34.25 34.29 33.95 33.98 3,035,206 -0.16(-0.47%)
Nov 08, 2023 34.15 35.76 33.96 34.14 4,462,930 -0.04(-0.12%)
Nov 07, 2023 34.23 34.44 33.92 34.18 3,988,929 -0.33(-0.96%)
Nov 06, 2023 34.30 34.55 34.20 34.51 3,321,995 +0.27(+0.79%)
Nov 03, 2023 34.13 34.49 34.12 34.24 3,844,574 +0.05(+0.15%)
Nov 02, 2023 34.17 34.31 33.90 34.19 3,385,937 -0.01(-0.03%)
Nov 01, 2023 33.81 34.24 33.47 34.20 4,377,838 +0.36(+1.06%)
Oct 31, 2023 33.80 34.32 33.64 33.84 8,641,967 +0.02(+0.06%)
Oct 30, 2023 33.63 33.85 33.18 33.82 6,882,074 +0.28(+0.83%)
Oct 27, 2023 32.95 33.69 32.55 33.54 9,965,684 +1.02(+3.13%)
Oct 26, 2023 32.42 32.94 32.40 32.52 3,621,659 +0.17(+0.52%)
Oct 25, 2023 32.27 32.58 32.05 32.35 2,826,288 -0.08(-0.25%)
Oct 24, 2023 31.85 32.68 31.82 32.43 4,894,286 +0.82(+2.59%)
Oct 23, 2023 31.43 31.87 31.27 31.61 4,000,596 -0.18(-0.57%)
Oct 20, 2023 31.60 32.01 31.50 31.79 4,757,812 -0.18(-0.56%)
Oct 19, 2023 32.40 32.64 31.91 31.97 4,677,805 -0.44(-1.36%)
Oct 18, 2023 32.95 33.07 32.30 32.41 5,824,483 -0.74(-2.23%)
Oct 17, 2023 32.86 33.35 32.73 33.15 2,452,986 +0.20(+0.61%)
Oct 16, 2023 33.43 33.48 32.79 32.95 4,871,506 -0.25(-0.75%)
Oct 13, 2023 33.47 33.57 33.10 33.20 3,830,640 -0.32(-0.95%)
Oct 12, 2023 33.38 33.60 33.05 33.52 4,376,399 +0.04(+0.12%)
Oct 11, 2023 33.06 33.58 32.95 33.48 5,045,547 +0.45(+1.36%)
Oct 10, 2023 33.15 33.42 33.00 33.03 3,579,623 +0.07(+0.21%)
Oct 09, 2023 33.02 33.34 32.71 32.96 3,392,244 -0.06(-0.18%)
Oct 06, 2023 32.92 33.30 32.70 33.02 5,595,418 +0.07(+0.21%)
Oct 05, 2023 32.44 33.03 32.41 32.95 6,809,489 +0.39(+1.20%)
Oct 04, 2023 32.61 32.89 32.25 32.56 6,560,934 -0.28(-0.85%)
Oct 03, 2023 32.42 32.87 32.24 32.84 6,584,666 +0.12(+0.37%)
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.