Indicators

United States Steel Corp (NY: X )

38.22 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	72.22	75.21	71.45	74.60	8,273,330	+2.88(+4.01%)
Jan 30, 2007	69.60	72.36	68.47	71.72	7,813,992	+3.03(+4.41%)
Jan 29, 2007	69.68	70.44	68.47	68.69	3,565,123	-0.98(-1.41%)
Jan 26, 2007	70.40	70.49	68.47	69.67	2,936,333	+0.16(+0.23%)
Jan 25, 2007	70.76	71.56	68.94	69.51	7,288,172	+0.49(+0.71%)
Jan 24, 2007	67.12	69.23	66.56	69.02	4,375,343	+1.91(+2.85%)
Jan 23, 2007	64.20	67.30	64.20	67.11	4,843,187	+2.73(+4.23%)
Jan 22, 2007	64.53	64.97	63.47	64.38	2,943,832	-0.15(-0.24%)
Jan 19, 2007	63.04	64.71	62.67	64.53	3,964,021	+1.97(+3.16%)
Jan 18, 2007	64.31	65.09	62.16	62.56	4,474,060	-1.75(-2.72%)
Jan 17, 2007	64.35	64.87	63.78	64.31	2,373,018	-0.27(-0.42%)
Jan 16, 2007	65.31	65.46	64.23	64.58	2,164,727	-0.90(-1.38%)
Jan 12, 2007	64.30	65.64	64.07	65.48	3,272,553	+1.19(+1.85%)
Jan 11, 2007	63.29	64.80	63.18	64.29	3,248,490	+1.00(+1.58%)
Jan 10, 2007	62.99	63.66	61.72	63.29	2,616,789	+0.57(+0.91%)
Jan 09, 2007	63.14	63.14	61.50	62.72	3,871,236	-0.41(-0.65%)
Jan 08, 2007	62.17	63.44	62.13	63.13	2,682,489	+0.84(+1.35%)
Jan 05, 2007	63.11	63.44	61.68	62.29	4,236,221	-0.82(-1.30%)
Jan 04, 2007	63.69	63.69	62.21	63.11	2,975,618	-0.60(-0.94%)

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.