Skip to main content

United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 28.90 30.55 28.70 30.34 9,863,427 +1.70(+5.95%)
Feb 27, 2023 28.15 29.09 28.15 28.64 6,272,348 +0.63(+2.26%)
Feb 24, 2023 27.31 28.04 27.14 28.00 5,348,367 -0.04(-0.14%)
Feb 23, 2023 28.30 28.48 27.54 28.04 4,926,567 -0.08(-0.28%)
Feb 22, 2023 27.92 28.49 27.59 28.12 6,482,061 +0.05(+0.18%)
Feb 21, 2023 27.84 28.52 27.73 28.07 6,264,040 +0.32(+1.14%)
Feb 17, 2023 29.33 29.33 27.51 27.75 8,771,791 -1.75(-5.94%)
Feb 16, 2023 29.53 30.13 29.22 29.51 5,618,946 -0.13(-0.43%)
Feb 15, 2023 28.55 29.69 28.22 29.64 6,604,567 +0.70(+2.43%)
Feb 14, 2023 27.76 29.09 27.57 28.93 7,998,548 +0.96(+3.43%)
Feb 13, 2023 27.64 28.11 27.25 27.97 4,149,479 +0.29(+1.04%)
Feb 10, 2023 27.24 27.73 26.88 27.69 4,955,195 -0.10(-0.36%)
Feb 09, 2023 28.77 28.88 27.74 27.78 5,006,260 -0.56(-1.99%)
Feb 08, 2023 27.51 28.55 27.41 28.35 7,452,120 +0.56(+2.03%)
Feb 07, 2023 29.81 29.82 27.14 27.78 14,231,519 -1.96(-6.58%)
Feb 06, 2023 29.51 29.96 29.00 29.74 7,387,990 +0.03(+0.10%)
Feb 03, 2023 29.53 30.99 29.43 29.71 12,296,427 +0.81(+2.81%)
Feb 02, 2023 29.22 29.22 28.41 28.90 7,797,102 -0.11(-0.38%)
Feb 01, 2023 28.15 29.14 27.84 29.01 5,615,496 +0.84(+2.98%)
Jan 31, 2023 27.92 28.37 27.81 28.17 5,739,664 +0.14(+0.49%)
Jan 30, 2023 28.00 28.59 27.97 28.03 3,353,500 -0.47(-1.66%)
Jan 27, 2023 28.70 29.09 28.38 28.51 5,449,409 -0.43(-1.47%)
Jan 26, 2023 28.74 29.02 27.74 28.93 6,186,787 +0.46(+1.63%)
Jan 25, 2023 27.19 28.49 27.11 28.47 5,354,256 +0.85(+3.08%)
Jan 24, 2023 27.69 27.78 27.13 27.62 4,466,799 -0.27(-0.96%)
Jan 23, 2023 27.87 28.14 27.37 27.88 5,592,501 -0.01(-0.04%)
Jan 20, 2023 27.31 27.92 26.94 27.89 5,047,672 +0.56(+2.06%)
Jan 19, 2023 26.99 27.64 26.98 27.33 4,852,514 -0.20(-0.72%)
Jan 18, 2023 28.24 28.51 27.52 27.53 5,958,062 -0.27(-0.96%)
Jan 17, 2023 27.89 28.58 27.59 27.79 5,139,561 -0.24(-0.85%)
Jan 13, 2023 28.17 28.54 27.70 28.03 5,621,359 -0.42(-1.46%)
Jan 12, 2023 27.63 28.51 27.14 28.45 8,288,083 +1.20(+4.39%)
Jan 11, 2023 27.47 27.79 26.90 27.25 7,093,020 -0.13(-0.47%)
Jan 10, 2023 26.23 27.42 26.09 27.38 6,585,618 +1.21(+4.61%)
Jan 09, 2023 27.02 27.08 26.15 26.17 5,513,724 -0.43(-1.60%)
Jan 06, 2023 25.55 26.64 25.48 26.60 7,741,477 +1.43(+5.70%)
Jan 05, 2023 24.83 25.40 24.29 25.16 6,033,918 +0.22(+0.87%)
Jan 04, 2023 24.49 25.21 24.06 24.95 6,603,904 +0.19(+0.76%)
Jan 03, 2023 25.02 25.48 24.56 24.76 5,401,049 -0.01(-0.04%)
Dec 30, 2022 25.09 25.26 24.48 24.77 3,643,966 -0.51(-2.03%)
Dec 29, 2022 24.75 25.34 24.56 25.28 4,639,642 +0.67(+2.73%)
Dec 28, 2022 25.61 25.62 24.55 24.61 4,721,220 -1.16(-4.49%)
Dec 27, 2022 26.01 26.11 25.51 25.77 3,642,254 +0.10(+0.39%)
Dec 23, 2022 25.94 26.09 25.43 25.67 4,213,241 -0.10(-0.38%)
Dec 22, 2022 26.42 27.16 24.98 25.77 8,312,848 -0.66(-2.51%)
Dec 21, 2022 25.56 26.52 25.56 26.43 6,803,283 +1.32(+5.28%)
Dec 20, 2022 24.61 25.58 24.40 25.10 7,074,903 +0.69(+2.83%)
Dec 19, 2022 24.79 25.09 24.05 24.41 6,235,637 -0.31(-1.24%)
Dec 16, 2022 23.48 24.81 23.43 24.72 20,299,294 +1.34(+5.75%)
Dec 15, 2022 23.73 23.86 23.20 23.37 8,864,020 -0.91(-3.75%)
Dec 14, 2022 25.16 25.23 23.99 24.28 8,467,473 -1.20(-4.70%)
Dec 13, 2022 26.32 26.76 25.40 25.48 8,262,919 -0.04(-0.15%)
Dec 12, 2022 25.09 25.65 24.63 25.52 5,931,577 +0.40(+1.57%)
Dec 09, 2022 25.71 26.39 25.10 25.12 5,860,325 -0.69(-2.68%)
Dec 08, 2022 26.98 27.12 25.74 25.82 7,642,170 -0.53(-2.03%)
Dec 07, 2022 26.48 27.33 26.32 26.35 8,284,285 -0.54(-2.02%)
Dec 06, 2022 26.36 26.91 26.09 26.89 7,624,670 +0.92(+3.54%)
Dec 05, 2022 26.76 26.99 25.90 25.98 6,148,300 -0.76(-2.85%)
Dec 02, 2022 25.77 26.79 25.77 26.74 7,046,217 +0.51(+1.96%)
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.