Skip to main content

United States Steel Corp (NY: X )

40.78 -0.24 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 20.95 21.05 20.60 20.82 9,770,725 -0.36(-1.69%)
May 30, 2023 21.50 21.60 20.93 21.18 6,631,509 -0.43(-1.98%)
May 26, 2023 21.69 21.92 21.41 21.61 6,938,401 +0.23(+1.07%)
May 25, 2023 21.02 21.51 20.94 21.38 6,283,789 +0.26(+1.23%)
May 24, 2023 21.32 21.34 20.90 21.12 7,520,086 -0.39(-1.80%)
May 23, 2023 21.41 21.73 21.04 21.51 5,715,925 -0.09(-0.41%)
May 22, 2023 21.76 21.79 21.46 21.60 4,259,346 -0.12(-0.55%)
May 19, 2023 22.33 22.34 21.61 21.72 5,423,571 -0.35(-1.58%)
May 18, 2023 21.64 22.14 21.35 22.07 5,672,410 +0.27(+1.23%)
May 17, 2023 21.28 21.87 21.10 21.80 8,123,965 +0.92(+4.39%)
May 16, 2023 21.19 21.40 20.81 20.88 5,454,410 -0.46(-2.15%)
May 15, 2023 21.19 21.47 21.04 21.34 5,049,217 +0.31(+1.47%)
May 12, 2023 21.34 21.34 20.92 21.03 4,967,837 -0.08(-0.38%)
May 11, 2023 20.68 21.24 20.53 21.11 6,940,779 -0.15(-0.70%)
May 10, 2023 21.89 21.89 20.83 21.26 8,648,367 -0.23(-1.07%)
May 09, 2023 21.33 21.80 21.17 21.49 6,357,468 +0.00(+0.00%)
May 08, 2023 22.16 22.34 21.41 21.49 6,258,098 -0.09(-0.42%)
May 05, 2023 21.22 21.75 21.20 21.58 8,119,209 +0.77(+3.68%)
May 04, 2023 21.40 21.63 20.75 20.81 9,500,589 -0.78(-3.63%)
May 03, 2023 22.38 22.91 21.56 21.60 11,443,607 -0.81(-3.63%)
May 02, 2023 22.39 22.60 21.57 22.41 10,843,659 -0.32(-1.40%)
May 01, 2023 22.83 22.98 22.54 22.73 8,517,229 +0.01(+0.04%)
Apr 28, 2023 23.32 23.44 22.47 22.72 11,810,992 -0.84(-3.58%)
Apr 27, 2023 23.44 23.67 23.15 23.56 7,183,627 +0.25(+1.06%)
Apr 26, 2023 24.11 24.36 23.18 23.32 5,838,093 -0.70(-2.89%)
Apr 25, 2023 24.50 24.58 23.85 24.01 6,557,591 -1.04(-4.16%)
Apr 24, 2023 24.67 25.15 24.65 25.05 4,706,365 +0.22(+0.88%)
Apr 21, 2023 25.25 25.25 24.51 24.84 6,309,455 -0.75(-2.95%)
Apr 20, 2023 25.32 26.52 25.20 25.59 6,782,922 -0.19(-0.73%)
Apr 19, 2023 26.20 26.20 25.54 25.78 5,189,246 -0.70(-2.63%)
Apr 18, 2023 26.14 26.57 26.10 26.47 4,267,056 +0.40(+1.52%)
Apr 17, 2023 25.74 26.20 25.61 26.08 5,460,903 +0.48(+1.86%)
Apr 14, 2023 26.09 26.37 25.24 25.60 6,267,420 -0.50(-1.90%)
Apr 13, 2023 25.73 26.22 25.58 26.10 6,129,001 +0.48(+1.86%)
Apr 12, 2023 26.09 26.24 25.48 25.62 5,358,188 -0.22(-0.85%)
Apr 11, 2023 25.81 26.07 25.55 25.84 5,800,609 +0.60(+2.36%)
Apr 10, 2023 24.76 25.72 24.74 25.24 5,684,049 +0.62(+2.50%)
Apr 06, 2023 24.28 24.75 24.01 24.63 4,402,393 +0.27(+1.10%)
Apr 05, 2023 24.19 24.68 24.02 24.36 7,802,907 -0.29(-1.17%)
Apr 04, 2023 26.12 26.17 24.12 24.65 9,392,851 -1.50(-5.73%)
Apr 03, 2023 26.17 26.36 25.71 26.15 5,152,343 +0.23(+0.88%)
Mar 31, 2023 26.21 26.28 25.77 25.92 5,043,621 -0.02(-0.08%)
Mar 30, 2023 26.30 26.35 25.71 25.94 4,906,916 +0.01(+0.04%)
Mar 29, 2023 26.01 26.13 25.68 25.93 5,288,949 +0.35(+1.36%)
Mar 28, 2023 25.41 25.78 25.31 25.58 4,187,392 +0.26(+1.02%)
Mar 27, 2023 25.39 25.61 24.68 25.32 7,284,201 +0.50(+2.00%)
Mar 24, 2023 24.34 24.93 23.78 24.83 8,243,867 +0.00(+0.00%)
Mar 23, 2023 25.22 25.75 24.41 24.83 7,240,861 -0.20(-0.79%)
Mar 22, 2023 25.69 25.90 24.93 25.02 7,499,486 -0.66(-2.55%)
Mar 21, 2023 25.32 26.03 25.24 25.68 8,205,025 +0.94(+3.81%)
Mar 20, 2023 24.78 25.27 24.59 24.74 8,774,544 +0.93(+3.92%)
Mar 17, 2023 24.98 25.22 23.67 23.80 23,501,430 -0.55(-2.24%)
Mar 16, 2023 23.90 24.63 23.64 24.35 8,750,245 +0.08(+0.33%)
Mar 15, 2023 25.81 25.83 23.60 24.27 14,901,491 -2.59(-9.65%)
Mar 14, 2023 27.50 27.66 26.40 26.86 8,031,121 +0.25(+0.93%)
Mar 13, 2023 26.47 27.19 25.91 26.61 8,782,066 -0.41(-1.51%)
Mar 10, 2023 28.66 28.90 26.74 27.02 8,311,259 -1.59(-5.55%)
Mar 09, 2023 29.37 29.93 28.45 28.61 5,470,689 -0.78(-2.67%)
Mar 08, 2023 28.84 29.41 28.44 29.39 5,718,015 +0.63(+2.17%)
Mar 07, 2023 29.57 29.58 28.74 28.77 5,157,925 -1.01(-3.40%)
Mar 06, 2023 30.65 30.83 29.65 29.78 7,125,988 -1.37(-4.40%)
Mar 03, 2023 30.99 31.33 30.66 31.15 8,680,782 +0.35(+1.13%)
Mar 02, 2023 30.09 30.93 29.93 30.80 6,005,894 +0.38(+1.24%)
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.