Skip to main content

United States Steel Corporation Common Stock (NY:X)

54.84 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2025 54.84 0 -0.01(-0.02%)
Jun 16, 2025 54.79 54.91 54.77 54.85 17,145,636 +2.66(+5.10%)
Jun 13, 2025 51.75 52.70 51.47 52.19 22,785,132 -1.52(-2.83%)
Jun 12, 2025 53.45 54.13 53.41 53.71 4,967,232 +0.23(+0.43%)
Jun 11, 2025 53.83 54.00 53.39 53.48 6,151,279 -0.41(-0.76%)
Jun 10, 2025 53.00 53.92 52.91 53.89 4,518,970 +0.75(+1.41%)
Jun 09, 2025 53.25 53.43 52.92 53.14 3,603,463 -0.26(-0.49%)
Jun 06, 2025 53.05 53.89 53.00 53.40 7,892,592 +0.44(+0.83%)
Jun 05, 2025 53.73 54.24 52.68 52.96 14,686,607 -0.79(-1.47%)
Jun 04, 2025 53.70 53.86 53.38 53.75 4,232,184 -0.01(-0.02%)
Jun 03, 2025 53.60 53.83 53.24 53.76 7,613,953 +0.23(+0.43%)
Jun 02, 2025 53.45 53.90 53.18 53.53 17,532,832 -0.29(-0.54%)
May 30, 2025 53.00 54.03 52.84 53.82 19,165,328 +0.59(+1.11%)
May 29, 2025 53.20 53.60 52.88 53.23 7,472,184 -0.11(-0.21%)
May 28, 2025 52.86 53.47 52.70 53.34 12,516,953 +0.30(+0.57%)
May 27, 2025 52.02 53.25 51.30 53.04 42,808,744 +1.03(+1.98%)
May 23, 2025 44.25 54.00 43.75 52.01 54,239,208 +9.11(+21.24%)
May 22, 2025 42.02 43.57 41.59 42.90 9,534,555 +0.88(+2.09%)
May 21, 2025 41.04 42.94 41.04 42.02 6,896,038 +0.84(+2.04%)
May 20, 2025 42.00 42.10 40.66 41.18 4,722,998 -0.44(-1.06%)
May 19, 2025 40.08 41.69 39.56 41.62 7,703,546 +1.27(+3.15%)
May 16, 2025 41.06 41.14 40.24 40.35 4,216,374 -0.85(-2.06%)
May 15, 2025 41.30 41.50 40.57 41.20 2,826,688 -0.48(-1.15%)
May 14, 2025 41.77 42.12 41.08 41.68 3,032,494 -0.11(-0.26%)
May 13, 2025 42.25 42.52 41.46 41.79 2,890,936 -0.23(-0.55%)
May 12, 2025 43.09 43.17 41.46 42.02 3,675,249 -0.41(-0.97%)
May 09, 2025 41.90 42.81 41.18 42.43 4,327,245 +1.01(+2.44%)
May 08, 2025 40.91 42.08 40.78 41.42 3,879,699 +0.89(+2.20%)
May 07, 2025 42.26 42.33 40.41 40.53 3,886,310 -1.73(-4.09%)
May 06, 2025 42.50 43.12 42.10 42.26 2,420,596 -0.63(-1.47%)
May 05, 2025 43.60 43.92 42.53 42.89 4,313,553 -1.16(-2.63%)
May 02, 2025 43.36 44.35 42.49 44.05 6,739,611 +0.59(+1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.