Skip to main content

United States Steel Corp (NY: X )

46.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 47.04 47.16 45.94 46.58 20,475,286 -0.39(-0.83%)
Jan 31, 2024 48.15 48.34 46.60 46.97 8,538,997 -1.15(-2.39%)
Jan 30, 2024 48.17 48.29 48.00 48.12 2,755,880 -0.08(-0.17%)
Jan 29, 2024 48.36 48.36 48.17 48.20 2,057,099 -0.06(-0.12%)
Jan 26, 2024 48.31 48.56 48.15 48.26 2,588,123 -0.07(-0.14%)
Jan 25, 2024 48.41 48.41 48.16 48.33 5,463,461 +0.01(+0.02%)
Jan 24, 2024 48.64 48.80 48.23 48.32 8,349,028 +0.16(+0.33%)
Jan 23, 2024 47.87 48.42 47.59 48.16 4,970,127 +0.30(+0.63%)
Jan 22, 2024 47.66 47.90 47.66 47.86 3,756,717 +0.08(+0.17%)
Jan 19, 2024 47.18 47.85 47.18 47.78 3,282,325 +0.38(+0.80%)
Jan 18, 2024 47.35 47.40 46.99 47.40 4,221,787 +0.23(+0.49%)
Jan 17, 2024 46.96 47.23 46.91 47.17 4,836,166 -0.01(-0.02%)
Jan 16, 2024 47.37 47.52 46.99 47.18 3,081,905 -0.17(-0.36%)
Jan 12, 2024 47.83 47.95 47.30 47.35 4,217,584 -0.33(-0.69%)
Jan 11, 2024 48.10 48.31 46.43 47.68 7,817,307 -0.55(-1.14%)
Jan 10, 2024 48.25 48.47 48.10 48.23 3,402,702 -0.12(-0.25%)
Jan 09, 2024 48.34 48.65 48.24 48.35 7,625,555 -0.09(-0.19%)
Jan 08, 2024 48.15 48.62 48.10 48.44 3,222,817 +0.14(+0.29%)
Jan 05, 2024 47.90 48.35 47.80 48.30 4,035,190 +0.45(+0.94%)
Jan 04, 2024 48.01 48.22 47.77 47.85 6,411,489 +0.05(+0.10%)
Jan 03, 2024 47.65 48.45 47.59 47.80 7,204,911 -0.11(-0.23%)
Jan 02, 2024 48.45 48.55 47.86 47.91 6,324,140 -0.69(-1.42%)
Dec 29, 2023 48.61 48.90 48.59 48.60 3,621,188 -0.01(-0.02%)
Dec 28, 2023 48.56 48.79 48.51 48.61 3,695,665 +0.05(+0.10%)
Dec 27, 2023 48.25 48.67 48.24 48.56 3,284,789 +0.26(+0.54%)
Dec 26, 2023 47.78 48.38 47.77 48.30 4,838,281 +0.38(+0.79%)
Dec 22, 2023 47.90 48.04 47.76 47.92 5,035,139 -0.19(-0.39%)
Dec 21, 2023 47.95 48.40 47.45 48.11 7,038,800 +0.34(+0.71%)
Dec 20, 2023 48.02 48.18 47.53 47.77 17,217,542 -0.56(-1.16%)
Dec 19, 2023 49.15 49.41 48.04 48.33 32,385,356 -1.21(-2.44%)
Dec 18, 2023 49.72 50.15 49.19 49.54 70,308,208 +10.25(+26.09%)
Dec 15, 2023 39.15 39.68 38.87 39.29 11,349,405 +0.47(+1.21%)
Dec 14, 2023 38.86 39.02 38.47 38.82 7,593,801 +0.27(+0.70%)
Dec 13, 2023 36.43 38.59 36.30 38.55 25,699,424 +2.20(+6.05%)
Dec 12, 2023 36.09 36.54 35.87 36.35 3,501,798 +0.25(+0.69%)
Dec 11, 2023 35.78 36.26 35.64 36.10 2,896,070 +0.24(+0.67%)
Dec 08, 2023 35.84 36.34 35.73 35.86 4,040,591 -0.03(-0.08%)
Dec 07, 2023 35.86 36.09 35.70 35.89 4,693,809 +0.12(+0.34%)
Dec 06, 2023 36.11 36.29 35.54 35.77 5,872,807 -0.40(-1.10%)
Dec 05, 2023 36.41 36.53 36.03 36.17 3,346,103 -0.32(-0.88%)
Dec 04, 2023 35.99 36.60 35.98 36.49 5,392,485 +0.29(+0.80%)
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.