United States Steel Corp (NY: X )

24.52 +0.53 (+2.21%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 33.00 34.37 30.46 30.49 22,683,056 -1.74(-5.40%)
Apr 28, 2022 32.02 32.53 30.92 32.23 12,320,189 +0.41(+1.29%)
Apr 27, 2022 32.38 32.85 31.71 31.82 12,185,427 +0.23(+0.73%)
Apr 26, 2022 32.54 32.70 31.21 31.59 17,363,006 -1.04(-3.19%)
Apr 25, 2022 32.69 33.37 31.31 32.63 17,457,164 -0.96(-2.86%)
Apr 22, 2022 35.35 35.80 33.44 33.59 17,707,006 -1.08(-3.12%)
Apr 21, 2022 37.00 37.79 33.73 34.67 18,493,430 -2.24(-6.07%)
Apr 20, 2022 37.59 38.36 36.53 36.91 13,911,109 -0.87(-2.30%)
Apr 19, 2022 36.97 37.90 36.45 37.78 9,340,351 +0.62(+1.67%)
Apr 18, 2022 37.07 37.57 36.24 37.16 9,417,537 +0.12(+0.32%)
Apr 14, 2022 36.86 38.61 36.86 37.04 12,615,041 +0.17(+0.46%)
Apr 13, 2022 36.87 37.05 35.90 36.87 8,928,029 +0.64(+1.77%)
Apr 12, 2022 36.22 37.42 35.86 36.23 11,674,819 +0.56(+1.57%)
Apr 11, 2022 35.87 36.39 34.98 35.67 7,824,512 -0.28(-0.78%)
Apr 08, 2022 36.54 36.88 35.55 35.95 6,813,083 -0.24(-0.66%)
Apr 07, 2022 35.79 36.59 34.95 36.19 12,046,917 +0.36(+1.00%)
Apr 06, 2022 36.80 37.25 35.34 35.83 10,924,245 -0.95(-2.58%)
Apr 05, 2022 37.29 38.23 36.47 36.78 12,222,353 -0.47(-1.26%)
Apr 04, 2022 37.71 37.83 36.82 37.25 11,033,044 -0.58(-1.53%)
Apr 01, 2022 38.46 39.25 36.70 37.83 12,768,817 +0.09(+0.24%)
Mar 31, 2022 37.00 38.20 36.87 37.74 12,246,909 +0.70(+1.89%)
Mar 30, 2022 36.99 37.37 35.91 37.04 10,748,514 +0.81(+2.24%)
Mar 29, 2022 36.02 36.59 34.90 36.23 16,796,308 -1.42(-3.77%)
Mar 28, 2022 38.00 38.00 36.42 37.65 13,636,112 -0.80(-2.08%)
Mar 25, 2022 37.88 38.85 37.70 38.45 14,212,712 +0.25(+0.65%)
Mar 24, 2022 35.95 38.61 35.79 38.20 24,550,672 +2.33(+6.50%)
Mar 23, 2022 35.12 36.29 35.12 35.87 12,868,417 +0.76(+2.16%)
Mar 22, 2022 35.62 35.91 34.37 35.11 15,436,517 -0.35(-0.99%)
Mar 21, 2022 33.60 35.61 33.50 35.46 20,728,788 +2.50(+7.58%)
Mar 18, 2022 33.54 33.74 31.83 32.96 33,290,056 -1.59(-4.60%)
Mar 17, 2022 33.03 34.80 32.90 34.55 19,515,296 +1.83(+5.59%)
Mar 16, 2022 32.40 33.69 31.86 32.72 18,836,464 +0.67(+2.09%)
Mar 15, 2022 31.36 32.15 30.64 32.05 18,726,444 -0.16(-0.50%)
Mar 14, 2022 32.91 33.33 31.64 32.21 23,113,898 -1.13(-3.39%)
Mar 11, 2022 32.44 34.16 32.31 33.34 27,493,844 +0.04(+0.12%)
Mar 10, 2022 31.02 33.38 30.64 33.30 27,739,244 +2.27(+7.32%)
Mar 09, 2022 29.41 31.57 28.61 31.03 23,495,380 +1.72(+5.87%)
Mar 08, 2022 30.17 30.89 28.50 29.31 29,580,106 -1.89(-6.06%)
Mar 07, 2022 31.51 33.95 30.30 31.20 34,899,292 -0.22(-0.70%)
Mar 04, 2022 30.40 31.55 29.65 31.42 29,093,256 +0.61(+1.98%)
Mar 03, 2022 29.02 31.00 28.70 30.81 30,037,304 +1.99(+6.90%)
Mar 02, 2022 28.21 29.12 27.73 28.82 19,641,192 +1.09(+3.93%)
Mar 01, 2022 27.49 28.33 26.80 27.73 18,003,160 +0.52(+1.91%)
Feb 28, 2022 26.45 27.55 26.35 27.21 20,031,828 +0.30(+1.11%)
Feb 25, 2022 24.38 26.91 25.86 26.91 28,101,426 +2.55(+10.47%)
Feb 24, 2022 22.25 24.38 21.89 24.36 19,727,290 +0.99(+4.24%)
Feb 23, 2022 24.00 24.35 23.27 23.37 14,003,589 -0.47(-1.97%)
Feb 22, 2022 24.07 24.66 23.71 23.84 14,534,648 -0.25(-1.04%)
Feb 18, 2022 24.09 0 -0.12(-0.50%)
Feb 17, 2022 24.45 24.68 23.96 24.21 10,274,187 -0.33(-1.34%)
Feb 16, 2022 24.80 25.50 24.28 24.54 14,427,783 -0.25(-1.01%)
Feb 15, 2022 23.42 24.84 23.08 24.79 16,978,240 +1.48(+6.35%)
Feb 14, 2022 23.78 24.00 22.95 23.31 16,480,352 -0.37(-1.56%)
Feb 11, 2022 23.47 24.43 23.30 23.68 24,213,366 -0.55(-2.27%)
Feb 10, 2022 23.55 24.96 23.43 24.23 21,369,360 +0.31(+1.30%)
Feb 09, 2022 23.27 24.05 23.11 23.92 15,872,513 +0.73(+3.15%)
Feb 08, 2022 22.46 23.25 22.41 23.19 18,185,200 +1.01(+4.55%)
Feb 07, 2022 22.44 22.78 21.89 22.18 17,120,380 -0.02(-0.09%)
Feb 04, 2022 22.00 22.41 21.62 22.20 16,948,724 +0.16(+0.73%)
Feb 03, 2022 21.78 22.68 22.04 17,635,512 +0.02(+0.09%)
Feb 02, 2022 21.53 22.16 21.09 22.02 18,104,870 +0.44(+2.04%)
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.