ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

ADVFN

Trade Now

EasyMarkets
Market Data
News
Tools
Markets
Discover
Subscribe Login/Register Profile Icon
S&P 500
4,563.12
(
-0.09%
)
US Tech 100
15,471.60
(
-0.13%
)
Dow Jones
36,146.41
(
0.06%
)
Brent Oil
74.585
(
-3.19%
)
Bitcoin
43,930.01
(
-0.34%
)
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. US Steel Corp (X)

  7. US Steel Corp (X) Historical

X US Steel Corp

35.83
-0.38 (-1.05%)
Last Updated: 12:46:41
Delayed by 15 minutes

X Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2023 36.21 -0.32 -0.88% 36.45 36.57 36.07 3,342,495
Dec 04 2023 36.53 0.29 0.8% 36.03 36.64 36.0212 5,386,744
Dec 01 2023 36.24 0.34 0.95% 36.06 36.43 35.84 7,126,892
Nov 30 2023 35.90 0.32 0.9% 35.55 35.91 35.48 6,083,660
Nov 29 2023 35.58 0.16 0.45% 35.42 35.68 35.3829 4,591,521
Nov 28 2023 35.42 0.60 1.72% 34.80 35.59 34.65 11,041,324
Nov 27 2023 34.82 -0.03 -0.09% 34.92 35.022 34.79 3,487,226
Nov 24 2023 34.85 0.15 0.43% 34.63 35.03 34.53 3,133,448
Nov 22 2023 34.70 0.38 1.11% 34.26 34.75 34.13 3,550,049
Nov 21 2023 34.32 0.21 0.62% 34.08 34.43 33.98 2,011,390
Nov 20 2023 34.11 -0.07 -0.2% 34.20 34.61 34.10 2,242,950
Nov 17 2023 34.18 -0.25 -0.73% 34.39 34.58 34.025 3,040,583
Nov 16 2023 34.43 0.07 0.2% 34.39 34.635 34.30 2,650,471
Nov 15 2023 34.36 -0.04 -0.12% 34.42 34.665 34.21 2,657,586
Nov 14 2023 34.40 0.32 0.94% 34.32 34.45 34.11 2,916,795
Nov 13 2023 34.08 -0.27 -0.79% 34.25 34.27 33.925 1,899,090
Nov 10 2023 34.35 0.37 1.09% 34.05 34.425 33.98 2,869,216
Nov 09 2023 33.98 -0.16 -0.47% 34.22 34.29 33.95 3,035,209
Nov 08 2023 34.14 -0.04 -0.12% 34.15 35.76 33.96 4,463,010
Nov 07 2023 34.18 -0.33 -0.96% 34.23 34.44 33.92 3,989,113
Nov 06 2023 34.51 0.27 0.79% 34.20 34.55 34.20 3,321,998
Nov 03 2023 34.24 0.00 0.0% 34.13 34.49 34.12 3,843,570
Nov 02 2023 34.24 -0.01 -0.03% 34.21 34.36 33.945 3,381,520
Nov 01 2023 34.25 0.36 1.06% 33.94 34.29 33.52 4,371,716
Oct 31 2023 33.89 0.02 0.06% 33.85 34.37 33.69 8,629,340
Oct 30 2023 33.87 0.28 0.83% 33.68 33.90 33.23 6,871,999
Oct 27 2023 33.59 1.02 3.13% 33.00 33.735 32.5999 9,949,265
Oct 26 2023 32.57 0.17 0.52% 32.47 32.99 32.45 3,615,813
Oct 25 2023 32.40 -0.08 -0.25% 32.32 32.63 32.10 2,821,778
Oct 24 2023 32.48 0.82 2.59% 31.90 32.73 31.87 4,886,202
Oct 23 2023 31.66 -0.18 -0.57% 31.51 31.915 31.32 3,988,952
Oct 20 2023 31.84 -0.18 -0.56% 31.68 32.06 31.55 4,750,060
Oct 19 2023 32.02 -0.44 -1.36% 32.45 32.69 31.955 4,670,971
Oct 18 2023 32.46 -0.74 -2.23% 33.00 33.12 32.345 5,815,853
Oct 17 2023 33.20 0.20 0.61% 32.91 33.40 32.78 2,440,925
Oct 16 2023 33.00 -0.25 -0.75% 33.48 33.53 32.84 4,863,949
Oct 13 2023 33.25 -0.32 -0.95% 33.63 33.63 33.145 3,819,842
Oct 12 2023 33.57 0.04 0.12% 33.43 33.65 33.10 4,369,997
Oct 11 2023 33.53 0.45 1.36% 33.11 33.6299 33.00 5,036,454
Oct 10 2023 33.08 0.07 0.21% 33.20 33.465 33.05 3,574,258
Oct 09 2023 33.01 -0.06 -0.18% 33.07 33.39 32.755 3,386,972
Oct 06 2023 33.07 0.07 0.21% 32.97 33.35 32.75 5,585,823
Oct 05 2023 33.00 0.39 1.2% 32.49 33.08 32.46 6,799,500
Oct 04 2023 32.61 -0.28 -0.85% 32.66 32.9385 32.30 6,551,343
Oct 03 2023 32.89 0.12 0.37% 32.47 32.92 32.29 6,574,903
Oct 02 2023 32.77 0.29 0.89% 32.89 33.19 32.425 7,461,546
Sep 29 2023 32.48 0.23 0.71% 32.50 32.68 32.37 5,104,170
Sep 28 2023 32.25 0.15 0.47% 32.12 32.48 32.01 5,792,255
Sep 27 2023 32.10 0.53 1.68% 31.90 32.24 31.69 4,471,169
Sep 26 2023 31.57 -0.48 -1.5% 31.97 32.17 31.46 5,312,033
Sep 25 2023 32.05 0.05 0.16% 31.81 32.15 31.71 5,463,230
Sep 22 2023 32.00 0.77 2.47% 31.60 32.055 31.51 9,877,950
Sep 21 2023 31.23 -0.19 -0.6% 31.38 31.59 31.14 4,785,763
Sep 20 2023 31.42 -0.24 -0.76% 31.50 32.01 31.41 6,709,216
Sep 19 2023 31.66 1.13 3.7% 31.08 31.85 30.91 12,173,101
Sep 18 2023 30.53 -0.15 -0.49% 30.50 30.75 30.42 3,898,000
Sep 15 2023 30.68 -0.16 -0.52% 30.78 30.955 30.4801 8,758,190
Sep 14 2023 30.84 0.56 1.85% 30.58 30.91 30.41 6,735,173
Sep 13 2023 30.28 0.03 0.1% 30.38 30.38 30.017 4,127,208
Sep 12 2023 30.25 -0.32 -1.05% 30.54 30.88 30.23 4,206,180
Sep 11 2023 30.57 -0.19 -0.62% 30.95 31.11 30.51 5,731,114
Sep 08 2023 30.76 -0.06 -0.19% 30.75 31.20 30.69 5,937,362
Sep 07 2023 30.82 -0.20 -0.64% 30.71 30.985 30.37 5,204,704

Your Recent History

NYSE
X
US Steel
Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com