Indicators

United States Steel Corp (NY: X )

41.25 -0.69 (-1.65%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.33	25.62	24.67	25.35	17,988,670	-0.15(-0.58%)
May 27, 2021	24.88	26.01	24.75	25.50	36,149,632	+1.38(+5.72%)
May 26, 2021	23.09	24.20	23.06	24.12	17,268,288	+1.04(+4.49%)
May 25, 2021	23.82	24.33	22.97	23.09	20,144,418	-0.69(-2.92%)
May 24, 2021	23.35	23.93	22.89	23.78	20,384,624	+0.36(+1.54%)
May 21, 2021	23.75	24.37	23.35	23.42	20,572,136	-0.09(-0.37%)
May 20, 2021	23.84	23.98	22.81	23.51	27,424,848	-0.27(-1.15%)
May 19, 2021	23.98	24.31	23.23	23.78	29,524,848	-1.27(-5.07%)
May 18, 2021	25.82	25.97	24.91	25.05	18,625,194	-0.72(-2.81%)
May 17, 2021	25.03	26.02	24.55	25.77	22,331,886	+0.84(+3.37%)
May 14, 2021	24.87	25.73	24.20	24.93	25,213,274	-0.22(-0.86%)
May 13, 2021	25.85	27.19	24.73	25.15	33,003,702	-0.62(-2.39%)
May 12, 2021	27.85	28.65	25.47	25.76	40,332,584	-2.41(-8.54%)
May 11, 2021	26.40	28.33	26.17	28.17	40,101,628	+1.33(+4.95%)
May 10, 2021	27.71	29.29	26.68	26.84	51,526,216	-0.39(-1.44%)
May 07, 2021	25.42	27.32	25.05	27.23	31,125,352	+1.86(+7.32%)
May 06, 2021	25.38	25.71	24.31	25.37	20,605,078	+0.23(+0.93%)
May 05, 2021	26.08	26.58	24.54	25.14	35,134,832	-0.89(-3.42%)
May 04, 2021	24.42	26.03	23.91	26.03	47,613,316	+1.91(+7.90%)

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.