Skip to main content

United States Steel Corp (NY: X )

32.62 +0.38 (+1.16%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 32.12 32.48 32.01 32.25 5,792,266 +0.15(+0.47%)
Sep 27, 2023 31.90 32.24 31.69 32.10 4,474,229 +0.53(+1.68%)
Sep 26, 2023 31.97 32.17 31.46 31.57 5,311,855 -0.48(-1.50%)
Sep 25, 2023 31.81 32.12 31.98 32.05 5,463,318 +0.05(+0.16%)
Sep 22, 2023 31.59 32.05 31.51 32.00 9,880,236 +0.77(+2.47%)
Sep 21, 2023 31.38 31.59 31.14 31.23 4,792,123 -0.19(-0.60%)
Sep 20, 2023 31.50 32.01 31.41 31.42 6,709,238 -0.24(-0.76%)
Sep 19, 2023 31.08 31.85 30.91 31.66 12,175,329 +1.13(+3.70%)
Sep 18, 2023 30.50 30.75 30.42 30.53 3,900,123 -0.15(-0.49%)
Sep 15, 2023 30.61 30.95 30.48 30.68 8,777,850 -0.16(-0.52%)
Sep 14, 2023 30.58 30.91 30.41 30.84 6,733,636 +0.56(+1.85%)
Sep 13, 2023 30.38 30.38 30.02 30.28 4,127,218 +0.03(+0.10%)
Sep 12, 2023 30.54 30.88 30.23 30.25 4,206,561 -0.32(-1.05%)
Sep 11, 2023 30.95 31.11 30.51 30.57 5,731,166 -0.19(-0.62%)
Sep 08, 2023 30.75 31.20 30.69 30.76 5,940,771 -0.06(-0.19%)
Sep 07, 2023 30.65 30.98 30.37 30.82 5,209,719 -0.20(-0.64%)
Sep 06, 2023 31.13 31.26 30.75 31.02 4,975,464 -0.16(-0.51%)
Sep 05, 2023 31.11 31.32 30.87 31.18 5,312,989 +0.14(+0.45%)
Sep 01, 2023 31.38 31.39 30.98 31.04 4,257,992 -0.05(-0.16%)
Aug 31, 2023 30.82 31.10 30.60 31.09 4,005,197 +0.36(+1.17%)
Aug 30, 2023 30.85 30.93 30.46 30.73 4,800,942 -0.14(-0.45%)
Aug 29, 2023 30.39 30.88 30.08 30.87 7,193,753 +0.95(+3.18%)
Aug 28, 2023 30.41 30.61 29.84 29.92 6,192,585 -0.37(-1.22%)
Aug 25, 2023 30.56 30.82 30.03 30.29 5,680,154 -0.16(-0.53%)
Aug 24, 2023 30.82 31.10 30.27 30.45 13,291,316 -0.87(-2.78%)
Aug 23, 2023 32.09 32.24 31.00 31.32 21,791,990 -0.70(-2.19%)
Aug 22, 2023 32.24 32.38 31.76 32.02 10,242,927 +0.09(+0.28%)
Aug 21, 2023 31.19 32.47 30.97 31.93 17,974,218 +0.94(+3.03%)
Aug 18, 2023 30.50 31.65 30.41 30.99 14,213,862 +0.28(+0.91%)
Aug 17, 2023 30.80 31.37 30.63 30.71 16,731,201 +0.06(+0.20%)
Aug 16, 2023 30.00 32.14 29.97 30.65 40,291,876 +0.42(+1.39%)
Aug 15, 2023 30.75 31.04 29.82 30.23 34,718,168 -0.85(-2.73%)
Aug 14, 2023 28.35 32.52 28.05 31.08 112,924,712 +8.36(+36.80%)
Aug 11, 2023 22.33 22.73 22.26 22.72 6,708,248 +0.22(+0.98%)
Aug 10, 2023 23.81 23.84 22.44 22.50 9,410,812 -1.11(-4.70%)
Aug 09, 2023 24.04 24.15 23.53 23.61 4,542,137 -0.29(-1.21%)
Aug 08, 2023 23.78 23.95 23.25 23.90 6,841,129 -0.43(-1.77%)
Aug 07, 2023 24.19 24.65 23.96 24.33 4,924,787 +0.22(+0.91%)
Aug 04, 2023 24.26 24.68 23.95 24.11 6,810,740 -0.10(-0.41%)
Aug 03, 2023 24.31 24.81 23.70 24.21 9,101,487 -0.23(-0.94%)
Aug 02, 2023 25.34 25.54 24.33 24.44 8,690,898 -1.24(-4.82%)
Aug 01, 2023 25.29 25.75 25.08 25.68 5,666,348 +0.23(+0.90%)
Jul 31, 2023 24.93 25.78 24.85 25.45 7,808,974 +0.83(+3.36%)
Jul 28, 2023 24.21 25.02 23.83 24.62 11,053,124 -0.36(-1.44%)
Jul 27, 2023 25.79 25.79 24.95 24.98 8,873,755 -0.65(-2.53%)
Jul 26, 2023 25.16 25.65 24.77 25.63 9,505,894 +0.18(+0.71%)
Jul 25, 2023 24.94 25.67 24.79 25.45 8,640,045 +0.79(+3.20%)
Jul 24, 2023 24.32 25.00 24.19 24.66 7,219,355 +0.49(+2.02%)
Jul 21, 2023 24.61 24.69 23.99 24.17 4,784,668 -0.45(-1.82%)
Jul 20, 2023 24.81 24.81 24.27 24.62 5,074,423 +0.03(+0.12%)
Jul 19, 2023 24.89 24.89 24.42 24.59 4,435,655 -0.36(-1.44%)
Jul 18, 2023 24.67 25.09 24.51 24.95 4,718,363 +0.39(+1.58%)
Jul 17, 2023 24.21 24.77 24.21 24.56 4,050,327 +0.10(+0.41%)
Jul 14, 2023 24.93 24.98 24.21 24.46 6,568,110 -0.51(-2.04%)
Jul 13, 2023 25.33 25.40 24.87 24.97 6,314,580 -0.05(-0.20%)
Jul 12, 2023 24.85 25.50 24.82 25.02 6,891,554 +0.44(+1.79%)
Jul 11, 2023 24.41 24.67 24.15 24.58 6,375,930 +0.39(+1.61%)
Jul 10, 2023 23.78 24.33 23.73 24.19 5,490,719 +0.15(+0.62%)
Jul 07, 2023 23.13 24.18 23.09 24.04 7,408,100 +0.92(+3.97%)
Jul 06, 2023 23.46 23.65 22.68 23.12 9,040,457 -0.79(-3.30%)
Jul 05, 2023 24.56 24.61 23.91 23.91 7,489,006 -1.24(-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.