United States Steel Corp (NY: X )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	38.57	39.52	38.44	38.63	6,798,944	-0.22(-0.57%)
Oct 31, 2024	39.51	39.51	38.66	38.85	3,388,987	-0.68(-1.72%)
Oct 30, 2024	39.39	39.87	39.15	39.53	2,414,664	+0.07(+0.18%)
Oct 29, 2024	38.45	40.00	37.85	39.46	5,577,853	+1.03(+2.68%)
Oct 28, 2024	38.99	38.99	38.10	38.43	2,169,134	-0.36(-0.93%)
Oct 25, 2024	39.63	39.66	38.16	38.79	2,364,058	-0.71(-1.80%)
Oct 24, 2024	39.52	39.86	39.18	39.50	2,552,492	-0.01(-0.03%)
Oct 23, 2024	38.90	39.99	38.70	39.51	3,149,014	+0.59(+1.52%)
Oct 22, 2024	38.75	39.01	38.20	38.92	2,199,219	+0.00(+0.00%)
Oct 21, 2024	37.85	38.98	37.48	38.92	3,290,167	+1.10(+2.91%)
Oct 18, 2024	37.98	38.19	37.61	37.82	1,715,415	+0.02(+0.05%)
Oct 17, 2024	38.10	38.12	37.67	37.80	1,428,419	-0.17(-0.45%)
Oct 16, 2024	37.15	37.99	37.01	37.97	3,290,887	+1.00(+2.70%)
Oct 15, 2024	36.21	37.10	36.08	36.97	2,631,297	+0.55(+1.51%)
Oct 14, 2024	36.41	36.55	36.14	36.42	1,018,768	-0.19(-0.52%)
Oct 11, 2024	35.69	36.70	35.65	36.61	2,199,561	+1.20(+3.39%)
Oct 10, 2024	35.25	35.62	35.25	35.41	1,132,313	-0.24(-0.67%)
Oct 09, 2024	35.25	35.67	35.25	35.65	980,374	+0.39(+1.11%)
Oct 08, 2024	35.25	35.60	35.13	35.26	2,070,928	-0.13(-0.37%)
Oct 07, 2024	35.37	35.68	35.25	35.39	1,201,632	-0.08(-0.23%)
Oct 04, 2024	35.15	35.53	35.01	35.47	2,766,930	+0.54(+1.55%)
Oct 03, 2024	34.45	35.10	34.30	34.93	1,767,601	+0.33(+0.95%)
Oct 02, 2024	34.71	35.14	34.60	34.60	1,931,328	-0.40(-1.14%)
Oct 01, 2024	35.35	35.45	34.77	35.00	2,149,681	-0.33(-0.93%)
Sep 30, 2024	35.63	35.64	34.58	35.33	5,229,106	-0.29(-0.81%)
Sep 27, 2024	36.39	36.50	35.04	35.62	5,976,589	-0.50(-1.38%)
Sep 26, 2024	37.99	38.02	35.70	36.12	8,785,498	-2.10(-5.49%)
Sep 25, 2024	37.83	38.67	36.87	38.22	7,285,807	+0.42(+1.11%)
Sep 24, 2024	38.86	39.24	37.60	37.80	5,664,109	-0.81(-2.10%)
Sep 23, 2024	38.64	38.76	38.03	38.61	3,214,731	-0.35(-0.90%)
Sep 20, 2024	38.05	39.26	37.55	38.96	6,958,900	+0.88(+2.31%)
Sep 19, 2024	37.56	38.29	37.04	38.08	5,420,166	+1.30(+3.53%)
Sep 18, 2024	37.35	37.87	36.40	36.78	9,314,322	+0.55(+1.52%)
Sep 17, 2024	36.05	36.61	34.78	36.23	6,121,803	-0.14(-0.38%)
Sep 16, 2024	36.40	36.86	35.92	36.37	3,843,845	+0.30(+0.83%)
Sep 13, 2024	35.50	38.26	35.11	36.07	21,286,676	+1.33(+3.83%)
Sep 12, 2024	33.68	35.24	33.42	34.74	16,878,834	+1.35(+4.04%)
Sep 11, 2024	30.94	33.92	30.16	33.39	9,473,044	+2.17(+6.95%)
Sep 10, 2024	32.44	32.82	30.32	31.22	10,845,569	-1.60(-4.88%)
Sep 09, 2024	31.96	33.14	31.76	32.82	8,820,273	+1.55(+4.96%)
Sep 06, 2024	31.04	32.20	30.58	31.27	24,022,006	+1.30(+4.34%)
Sep 05, 2024	30.00	31.00	29.60	29.97	24,552,936	+0.59(+2.01%)
Sep 04, 2024	36.08	37.05	26.91	29.38	53,484,956	-6.22(-17.47%)

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.