Indicators

United States Steel Corp (NY: X )

37.42 +0.25 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	41.19	41.34	40.56	40.78	2,621,145	-0.24(-0.59%)
Mar 27, 2024	40.86	41.60	40.80	41.02	3,622,963	+0.33(+0.81%)
Mar 26, 2024	40.33	40.88	40.17	40.69	3,207,961	+0.44(+1.09%)
Mar 25, 2024	39.58	40.50	39.54	40.25	4,084,129	+0.59(+1.49%)
Mar 22, 2024	40.11	40.17	39.63	39.66	2,301,132	-0.39(-0.97%)
Mar 21, 2024	39.73	40.12	39.34	40.05	2,876,878	+0.36(+0.91%)
Mar 20, 2024	39.75	40.17	39.60	39.69	3,256,490	-0.06(-0.15%)
Mar 19, 2024	38.80	39.80	38.80	39.75	5,020,543	+0.88(+2.26%)
Mar 18, 2024	38.65	39.33	38.60	38.87	4,479,436	+0.02(+0.05%)
Mar 15, 2024	38.00	39.30	37.27	38.85	9,642,011	+0.59(+1.54%)
Mar 14, 2024	39.18	40.60	36.38	38.26	29,024,928	-2.60(-6.36%)
Mar 13, 2024	46.74	46.77	39.86	40.86	34,625,592	-5.98(-12.77%)
Mar 12, 2024	47.23	47.32	46.84	46.84	1,363,795	-0.26(-0.55%)
Mar 11, 2024	47.50	47.66	47.08	47.10	1,993,334	-0.34(-0.72%)
Mar 08, 2024	47.51	47.79	47.35	47.44	2,194,290	-0.13(-0.27%)
Mar 07, 2024	47.36	47.71	46.35	47.57	3,590,590	+0.37(+0.78%)
Mar 06, 2024	48.00	48.07	46.99	47.20	4,151,832	-0.56(-1.17%)
Mar 05, 2024	47.56	48.12	47.56	47.76	4,797,072	+0.07(+0.15%)
Mar 04, 2024	47.39	48.00	47.27	47.69	3,762,926	+0.29(+0.61%)

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.