United States Steel Corp (NY: X )

38.94 -0.19 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 39.44 39.74 38.61 38.94 3,320,671 -0.19(-0.49%)
Apr 17, 2024 40.25 41.12 38.78 39.13 5,839,054 -1.17(-2.90%)
Apr 16, 2024 40.59 40.70 40.06 40.30 2,185,720 -0.52(-1.27%)
Apr 15, 2024 41.50 41.85 40.64 40.82 2,067,353 -0.51(-1.23%)
Apr 12, 2024 42.53 42.58 40.93 41.33 4,331,974 -0.90(-2.13%)
Apr 11, 2024 42.60 42.62 42.16 42.23 3,075,598 -0.38(-0.89%)
Apr 10, 2024 41.87 42.66 41.54 42.61 4,539,884 +0.68(+1.62%)
Apr 09, 2024 40.98 42.00 40.56 41.93 3,943,093 +1.38(+3.40%)
Apr 08, 2024 41.26 41.37 40.48 40.55 1,926,875 -0.67(-1.63%)
Apr 05, 2024 41.20 41.44 41.03 41.22 1,634,660 +0.12(+0.29%)
Apr 04, 2024 41.85 42.27 41.03 41.10 2,327,921 -0.78(-1.86%)
Apr 03, 2024 41.50 42.10 41.22 41.88 2,871,021 +0.48(+1.16%)
Apr 02, 2024 41.50 41.75 40.20 41.40 4,709,391 -0.43(-1.03%)
Apr 01, 2024 41.02 42.05 40.80 41.83 4,361,364 +1.05(+2.57%)
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%)
Mar 01, 2024 47.44 47.62 47.30 47.40 1,877,753 +0.06(+0.13%)
Feb 29, 2024 47.44 47.62 47.26 47.34 2,645,334 -0.17(-0.36%)
Feb 28, 2024 47.24 47.66 47.02 47.51 2,359,277 +0.13(+0.27%)
Feb 27, 2024 47.64 47.69 47.35 47.38 2,392,707 -0.27(-0.57%)
Feb 26, 2024 47.00 47.94 46.97 47.65 4,269,284 +0.39(+0.83%)
Feb 23, 2024 46.59 47.40 46.38 47.26 2,710,453 +0.74(+1.59%)
Feb 22, 2024 46.25 46.62 45.60 46.52 4,048,366 +0.35(+0.76%)
Feb 21, 2024 45.74 46.23 45.74 46.17 1,786,234 +0.39(+0.85%)
Feb 20, 2024 45.65 46.09 45.64 45.78 2,409,987 -0.22(-0.48%)
Feb 16, 2024 45.63 46.02 45.58 46.00 3,223,389 +0.22(+0.48%)
Feb 15, 2024 45.30 45.87 45.30 45.78 2,088,567 +0.14(+0.31%)
Feb 14, 2024 45.60 45.87 45.56 45.64 2,279,250 +0.04(+0.09%)
Feb 13, 2024 45.48 45.78 45.36 45.60 2,695,138 -0.11(-0.24%)
Feb 12, 2024 46.12 46.40 45.71 45.71 2,165,494 -0.58(-1.25%)
Feb 09, 2024 46.13 46.52 46.03 46.29 2,157,075 -0.02(-0.04%)
Feb 08, 2024 46.02 46.34 45.86 46.31 4,498,689 +0.29(+0.63%)
Feb 07, 2024 45.44 46.41 45.36 46.02 3,700,799 +0.48(+1.05%)
Feb 06, 2024 45.23 45.88 45.20 45.54 2,850,297 +0.09(+0.20%)
Feb 05, 2024 45.59 45.85 45.34 45.45 4,239,202 -0.35(-0.76%)
Feb 02, 2024 46.95 47.02 45.80 45.80 5,192,001 -0.78(-1.67%)
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.