Indicators

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	48.54	48.83	48.52	48.53	3,625,932	-0.01(-0.02%)
Dec 28, 2023	48.49	48.72	48.44	48.54	3,700,507	+0.05(+0.10%)
Dec 27, 2023	48.18	48.61	48.17	48.49	3,289,092	+0.26(+0.54%)
Dec 26, 2023	47.72	48.31	47.71	48.23	4,844,619	+0.38(+0.79%)
Dec 22, 2023	47.84	47.98	47.70	47.86	5,041,735	-0.19(-0.39%)
Dec 21, 2023	47.89	48.34	47.39	48.05	7,048,021	+0.34(+0.71%)
Dec 20, 2023	47.96	48.12	47.47	47.71	17,240,098	-0.56(-1.16%)
Dec 19, 2023	49.08	49.34	47.98	48.26	32,427,778	-1.21(-2.44%)
Dec 18, 2023	49.65	50.08	49.12	49.47	70,400,312	+10.24(+26.09%)
Dec 15, 2023	39.10	39.63	38.82	39.24	11,364,272	+0.47(+1.21%)
Dec 14, 2023	38.81	38.97	38.42	38.77	7,603,748	+0.27(+0.70%)
Dec 13, 2023	36.38	38.54	36.25	38.50	25,733,090	+2.19(+6.05%)
Dec 12, 2023	36.04	36.49	35.82	36.30	3,506,385	+0.25(+0.69%)
Dec 11, 2023	35.73	36.21	35.59	36.05	2,899,864	+0.24(+0.67%)
Dec 08, 2023	35.79	36.30	35.68	35.81	4,045,884	-0.03(-0.08%)
Dec 07, 2023	35.81	36.04	35.65	35.84	4,699,958	+0.12(+0.34%)
Dec 06, 2023	36.06	36.24	35.50	35.72	5,880,501	-0.40(-1.10%)
Dec 05, 2023	36.36	36.48	35.98	36.12	3,350,487	-0.32(-0.88%)
Dec 04, 2023	35.94	36.55	35.94	36.44	5,399,549	+0.29(+0.80%)

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.