Indicators

United States Steel Corp (NY: X )

37.42 +0.25 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.22	31.22	30.16	31.02	19,423,948	-0.28(-0.88%)
Jan 30, 2017	31.40	31.62	30.51	31.30	16,930,560	-0.73(-2.28%)
Jan 27, 2017	31.94	32.24	31.21	32.03	14,643,833	+0.22(+0.69%)
Jan 26, 2017	30.56	31.97	30.40	31.81	22,353,404	+1.32(+4.32%)
Jan 25, 2017	31.35	31.46	29.70	30.49	25,177,774	-1.01(-3.22%)
Jan 24, 2017	32.25	33.14	31.12	31.51	28,406,876	+0.40(+1.28%)
Jan 23, 2017	32.10	32.11	30.51	31.11	13,770,342	-0.55(-1.74%)
Jan 20, 2017	31.73	32.27	31.34	31.66	15,390,104	+0.16(+0.51%)
Jan 19, 2017	32.55	32.58	30.92	31.50	19,658,682	-1.63(-4.92%)
Jan 18, 2017	30.67	33.49	30.30	33.13	33,757,624	+2.55(+8.34%)
Jan 17, 2017	30.30	31.60	30.16	30.58	17,145,716	-0.44(-1.41%)
Jan 13, 2017		31.01	31.01	31.01	0	-0.11(-0.37%)
Jan 12, 2017	32.15	32.44	30.91	31.13	23,799,400	-2.26(-6.76%)
Jan 11, 2017	33.91	33.98	32.66	33.39	16,504,634	-0.28(-0.85%)
Jan 10, 2017	33.10	33.79	32.39	33.67	15,346,446	+1.79(+5.62%)
Jan 09, 2017	33.72	33.82	31.72	31.88	15,859,976	-1.70(-5.06%)
Jan 06, 2017	34.31	34.89	33.46	33.57	12,392,282	-0.65(-1.88%)
Jan 05, 2017	35.25	35.42	33.62	34.22	16,138,377	-1.19(-3.35%)
Jan 04, 2017	32.77	35.49	32.42	35.41	22,143,590	+2.48(+7.55%)

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.