Indicators

United States Steel Corp (NY: X )

35.62 -0.50 (-1.38%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	48.49	48.77	48.47	48.48	3,630,319	-0.01(-0.02%)
Dec 28, 2023	48.44	48.66	48.39	48.49	3,704,984	+0.05(+0.10%)
Dec 27, 2023	48.13	48.55	48.12	48.44	3,293,072	+0.26(+0.54%)
Dec 26, 2023	47.66	48.26	47.65	48.18	4,850,481	+0.38(+0.79%)
Dec 22, 2023	47.78	47.92	47.64	47.80	5,047,836	-0.19(-0.39%)
Dec 21, 2023	47.83	48.28	47.33	47.99	7,056,549	+0.34(+0.71%)
Dec 20, 2023	47.90	48.06	47.41	47.65	17,260,960	-0.56(-1.16%)
Dec 19, 2023	49.02	49.28	47.92	48.21	32,467,020	-1.21(-2.44%)
Dec 18, 2023	49.59	50.02	49.06	49.41	70,485,504	+10.22(+26.09%)
Dec 15, 2023	39.05	39.58	38.77	39.19	11,378,024	+0.47(+1.21%)
Dec 14, 2023	38.76	38.92	38.38	38.72	7,612,949	+0.27(+0.70%)
Dec 13, 2023	36.34	38.49	36.20	38.45	25,764,228	+2.19(+6.05%)
Dec 12, 2023	36.00	36.45	35.78	36.26	3,510,629	+0.25(+0.69%)
Dec 11, 2023	35.69	36.17	35.55	36.01	2,903,373	+0.24(+0.67%)
Dec 08, 2023	35.75	36.25	35.64	35.77	4,050,780	-0.03(-0.08%)
Dec 07, 2023	35.77	36.00	35.61	35.80	4,705,645	+0.12(+0.34%)
Dec 06, 2023	36.02	36.19	35.45	35.68	5,887,617	-0.40(-1.10%)
Dec 05, 2023	36.32	36.44	35.94	36.08	3,354,541	-0.32(-0.88%)
Dec 04, 2023	35.90	36.51	35.89	36.40	5,406,083	+0.29(+0.80%)

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.