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 (%)
Jul 31, 2023	24.83	25.68	24.76	25.35	7,839,093	+0.83(+3.36%)
Jul 28, 2023	24.12	24.92	23.74	24.52	11,095,755	-0.36(-1.44%)
Jul 27, 2023	25.69	25.69	24.85	24.88	8,907,980	-0.65(-2.53%)
Jul 26, 2023	25.06	25.55	24.68	25.53	9,542,557	+0.18(+0.71%)
Jul 25, 2023	24.84	25.57	24.69	25.35	8,673,369	+0.79(+3.20%)
Jul 24, 2023	24.23	24.90	24.10	24.56	7,247,199	+0.49(+2.02%)
Jul 21, 2023	24.51	24.59	23.90	24.08	4,803,122	-0.45(-1.82%)
Jul 20, 2023	24.71	24.71	24.18	24.52	5,093,995	+0.03(+0.12%)
Jul 19, 2023	24.79	24.79	24.33	24.49	4,452,763	-0.36(-1.44%)
Jul 18, 2023	24.57	24.99	24.42	24.85	4,736,562	+0.39(+1.58%)
Jul 17, 2023	24.12	24.68	24.12	24.46	4,065,949	+0.10(+0.41%)
Jul 14, 2023	24.83	24.88	24.12	24.37	6,593,442	-0.51(-2.04%)
Jul 13, 2023	25.23	25.30	24.77	24.87	6,338,935	-0.05(-0.20%)
Jul 12, 2023	24.75	25.40	24.72	24.92	6,918,135	+0.44(+1.79%)
Jul 11, 2023	24.32	24.57	24.06	24.48	6,400,521	+0.39(+1.61%)
Jul 10, 2023	23.69	24.23	23.64	24.10	5,511,896	+0.15(+0.62%)
Jul 07, 2023	23.04	24.08	23.00	23.95	7,436,672	+0.91(+3.97%)
Jul 06, 2023	23.37	23.56	22.59	23.03	9,075,326	-0.79(-3.30%)
Jul 05, 2023	24.46	24.52	23.82	23.82	7,517,890	-1.23(-4.92%)

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.