Skip to main content

United States Steel Corp (NY: X )

40.78 -0.24 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.78 18.10 17.32 17.67 13,682,546 -0.62(-3.40%)
Jun 29, 2022 18.85 18.87 17.84 18.29 11,603,739 -0.45(-2.42%)
Jun 28, 2022 19.10 19.69 18.69 18.74 13,019,257 -0.43(-2.26%)
Jun 27, 2022 20.10 20.13 19.12 19.18 15,512,115 -0.39(-2.02%)
Jun 24, 2022 18.83 19.75 18.68 19.57 13,674,266 +0.82(+4.37%)
Jun 23, 2022 18.85 18.95 18.24 18.75 12,868,091 -0.06(-0.31%)
Jun 22, 2022 18.64 19.37 18.46 18.81 18,732,230 -0.52(-2.70%)
Jun 21, 2022 20.15 20.46 19.27 19.34 15,451,082 -0.29(-1.46%)
Jun 17, 2022 20.16 20.51 19.29 19.62 27,825,868 +0.31(+1.58%)
Jun 16, 2022 19.38 19.78 18.97 19.32 15,346,719 -0.99(-4.86%)
Jun 15, 2022 20.16 20.75 19.74 20.30 15,237,583 +0.51(+2.59%)
Jun 14, 2022 19.85 20.54 19.49 19.79 16,934,398 -0.18(-0.89%)
Jun 13, 2022 20.94 21.21 19.92 19.97 16,362,026 -1.88(-8.62%)
Jun 10, 2022 22.03 22.33 21.45 21.85 13,633,471 -0.52(-2.34%)
Jun 09, 2022 23.68 23.94 22.34 22.37 18,424,762 -1.61(-6.71%)
Jun 08, 2022 24.90 25.24 23.75 23.98 15,462,398 -1.47(-5.78%)
Jun 07, 2022 24.94 25.54 24.72 25.45 8,293,228 +0.30(+1.18%)
Jun 06, 2022 24.80 25.44 24.38 25.16 11,249,306 +0.55(+2.25%)
Jun 03, 2022 24.37 24.82 24.24 24.60 9,685,443 -0.22(-0.87%)
Jun 02, 2022 25.15 25.56 24.58 24.82 11,523,890 +0.16(+0.64%)
Jun 01, 2022 24.72 25.06 24.17 24.66 12,865,667 -0.07(-0.28%)
May 31, 2022 25.65 25.94 24.42 24.73 18,548,458 -1.49(-5.68%)
May 27, 2022 25.59 26.28 25.21 26.22 10,960,644 +0.88(+3.46%)
May 26, 2022 24.38 25.58 24.38 25.34 9,336,475 +1.05(+4.30%)
May 25, 2022 23.69 24.51 23.47 24.30 10,149,270 +0.31(+1.27%)
May 24, 2022 24.24 24.41 23.35 23.99 13,536,878 -0.73(-2.95%)
May 23, 2022 24.07 24.94 23.75 24.72 13,817,755 +1.25(+5.34%)
May 20, 2022 24.37 24.71 22.50 23.47 17,897,070 -0.45(-1.90%)
May 19, 2022 23.58 24.46 23.41 23.92 13,154,910 +0.26(+1.08%)
May 18, 2022 24.63 25.20 23.55 23.67 12,578,969 -1.22(-4.91%)
May 17, 2022 24.74 25.16 24.25 24.89 10,812,358 +0.92(+3.83%)
May 16, 2022 24.56 25.37 23.78 23.97 14,801,992 -0.10(-0.41%)
May 13, 2022 24.35 25.03 23.95 24.07 11,177,473 +0.18(+0.74%)
May 12, 2022 23.94 24.58 23.40 23.89 14,306,069 -0.49(-2.02%)
May 11, 2022 25.77 26.13 24.37 24.39 14,726,697 -0.81(-3.21%)
May 10, 2022 25.68 25.93 24.66 25.20 16,448,111 -0.36(-1.39%)
May 09, 2022 25.99 26.52 25.42 25.55 12,752,739 -1.30(-4.85%)
May 06, 2022 27.22 27.51 26.29 26.85 12,251,031 -0.57(-2.09%)
May 05, 2022 29.66 29.93 27.02 27.42 14,135,996 -2.32(-7.81%)
May 04, 2022 29.05 29.84 28.14 29.75 12,085,164 +0.73(+2.51%)
May 03, 2022 29.08 29.85 28.98 29.02 15,101,504 -0.33(-1.14%)
May 02, 2022 29.91 30.52 28.43 29.35 16,149,873 -0.67(-2.23%)
Apr 29, 2022 32.50 33.85 30.00 30.02 23,034,706 -1.71(-5.40%)
Apr 28, 2022 31.53 32.03 30.45 31.74 12,511,186 +0.40(+1.29%)
Apr 27, 2022 31.89 32.35 31.23 31.33 12,374,335 +0.23(+0.73%)
Apr 26, 2022 32.04 32.20 30.73 31.11 17,632,180 -1.02(-3.19%)
Apr 25, 2022 32.19 32.86 30.83 32.13 17,727,798 -0.95(-2.86%)
Apr 22, 2022 34.81 35.25 32.93 33.08 17,981,514 -1.06(-3.12%)
Apr 21, 2022 36.44 37.21 33.21 34.14 18,780,130 -2.21(-6.07%)
Apr 20, 2022 37.02 37.77 35.97 36.35 14,126,770 -0.86(-2.30%)
Apr 19, 2022 36.41 37.32 35.89 37.20 9,485,152 +0.61(+1.67%)
Apr 18, 2022 36.50 37.00 35.69 36.59 9,563,535 +0.12(+0.32%)
Apr 14, 2022 36.30 38.02 36.30 36.47 12,810,609 +0.17(+0.46%)
Apr 13, 2022 36.31 36.48 35.35 36.31 9,066,438 +0.63(+1.77%)
Apr 12, 2022 35.67 36.85 35.31 35.68 11,855,811 +0.55(+1.57%)
Apr 11, 2022 35.32 35.83 34.45 35.13 7,945,813 -0.28(-0.78%)
Apr 08, 2022 35.98 36.32 35.01 35.40 6,918,705 -0.24(-0.66%)
Apr 07, 2022 35.24 36.03 34.41 35.64 12,233,671 +0.35(+1.00%)
Apr 06, 2022 36.24 36.68 34.80 35.28 11,093,601 -0.94(-2.58%)
Apr 05, 2022 36.72 37.65 35.91 36.22 12,411,834 -0.46(-1.26%)
Apr 04, 2022 37.13 37.25 36.26 36.68 11,204,087 -0.57(-1.53%)
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.