Indicators

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	28.94	30.59	28.73	30.38	9,851,507	+1.71(+5.95%)
Feb 27, 2023	28.19	29.12	28.19	28.67	6,264,767	+0.63(+2.26%)
Feb 24, 2023	27.34	28.08	27.17	28.04	5,341,903	-0.04(-0.14%)
Feb 23, 2023	28.33	28.51	27.57	28.08	4,920,613	-0.08(-0.28%)
Feb 22, 2023	27.96	28.52	27.62	28.16	6,474,227	+0.05(+0.18%)
Feb 21, 2023	27.88	28.55	27.77	28.11	6,256,470	+0.32(+1.14%)
Feb 17, 2023	29.37	29.37	27.54	27.79	8,761,189	-1.76(-5.94%)
Feb 16, 2023	29.56	30.17	29.26	29.54	5,612,155	-0.13(-0.43%)
Feb 15, 2023	28.58	29.73	28.25	29.67	6,596,585	+0.70(+2.43%)
Feb 14, 2023	27.80	29.13	27.60	28.97	7,988,881	+0.96(+3.43%)
Feb 13, 2023	27.67	28.15	27.28	28.01	4,144,464	+0.29(+1.04%)
Feb 10, 2023	27.27	27.76	26.92	27.72	4,949,206	-0.10(-0.36%)
Feb 09, 2023	28.81	28.92	27.77	27.82	5,000,210	-0.56(-1.99%)
Feb 08, 2023	27.54	28.58	27.44	28.38	7,443,113	+0.56(+2.03%)
Feb 07, 2023	29.85	29.85	27.17	27.82	14,214,319	-1.96(-6.58%)
Feb 06, 2023	29.55	29.99	29.03	29.78	7,379,061	+0.03(+0.10%)
Feb 03, 2023	29.57	31.03	29.46	29.75	12,281,566	+0.81(+2.81%)
Feb 02, 2023	29.25	29.25	28.44	28.94	7,787,679	-0.11(-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.