Skip to main content

United States Steel Corp (NY: X )

35.65 +0.39 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,765,102 +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 3,843,850 +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%)
Sep 03, 2024 36.38 36.83 35.44 35.60 9,028,499 -2.31(-6.09%)
Aug 30, 2024 38.64 38.84 37.34 37.91 4,412,161 -0.65(-1.69%)
Aug 29, 2024 37.79 38.57 37.55 38.56 3,608,859 +1.17(+3.13%)
Aug 28, 2024 37.90 38.00 36.99 37.39 2,626,251 -0.59(-1.55%)
Aug 27, 2024 37.64 38.50 37.32 37.98 2,599,668 +0.16(+0.42%)
Aug 26, 2024 37.42 38.02 36.85 37.82 2,647,251 +0.68(+1.83%)
Aug 23, 2024 38.24 38.40 37.06 37.14 3,652,673 -1.01(-2.65%)
Aug 22, 2024 38.66 39.13 38.05 38.15 2,505,753 -0.80(-2.05%)
Aug 21, 2024 38.21 39.49 38.10 38.95 3,135,749 +1.00(+2.64%)
Aug 20, 2024 39.19 39.33 37.62 37.95 4,480,283 -1.35(-3.44%)
Aug 19, 2024 41.88 41.98 38.63 39.30 7,639,379 -2.49(-5.96%)
Aug 16, 2024 41.75 42.11 41.71 41.79 1,282,840 +0.06(+0.14%)
Aug 15, 2024 42.60 42.78 41.66 41.73 3,343,597 -0.55(-1.30%)
Aug 14, 2024 41.93 42.66 41.39 42.28 2,120,241 +0.39(+0.93%)
Aug 13, 2024 41.06 41.97 40.93 41.89 1,114,011 +0.79(+1.92%)
Aug 12, 2024 41.50 41.88 40.89 41.10 1,466,375 -0.22(-0.53%)
Aug 09, 2024 41.86 41.86 40.88 41.32 2,236,348 -0.44(-1.05%)
Aug 08, 2024 41.43 42.47 41.15 41.76 2,901,347 +0.78(+1.90%)
Aug 07, 2024 40.28 41.50 40.21 40.98 3,221,544 +1.17(+2.94%)
Aug 06, 2024 39.20 40.09 38.89 39.81 2,312,660 +1.05(+2.71%)
Aug 05, 2024 38.95 39.77 38.20 38.76 3,154,096 -1.48(-3.67%)
Aug 02, 2024 38.95 40.26 38.95 40.24 3,046,580 -0.37(-0.91%)
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.