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 30, 2004	30.19	30.51	28.90	30.46	4,714,454	+1.20(+4.10%)
Jan 29, 2004	30.00	30.11	28.29	29.26	6,413,253	-0.51(-1.71%)
Jan 28, 2004	31.39	31.46	29.46	29.77	3,720,860	-1.62(-5.16%)
Jan 27, 2004	31.59	32.07	31.23	31.39	1,455,794	-0.19(-0.59%)
Jan 26, 2004	31.11	31.80	31.11	31.58	1,939,680	-0.30(-0.95%)
Jan 23, 2004	33.01	33.06	31.65	31.88	2,127,244	-0.89(-2.73%)
Jan 22, 2004	33.24	33.45	32.70	32.78	2,627,561	+0.02(+0.05%)
Jan 21, 2004	32.39	33.91	31.98	32.76	4,852,052	+1.32(+4.21%)
Jan 20, 2004	30.06	31.76	29.69	31.44	3,140,286	+1.32(+4.40%)
Jan 16, 2004	30.46	30.56	29.86	30.11	2,620,408	-0.30(-0.97%)
Jan 15, 2004	30.74	31.09	29.85	30.41	2,735,539	-0.16(-0.53%)
Jan 14, 2004	30.89	31.13	30.25	30.57	3,142,745	-0.53(-1.70%)
Jan 13, 2004	31.26	31.50	30.78	31.10	3,195,393	-0.04(-0.11%)
Jan 12, 2004	31.31	31.45	31.03	31.13	2,599,170	-0.25(-0.80%)
Jan 09, 2004	31.31	31.98	30.86	31.38	2,585,198	-0.57(-1.79%)
Jan 08, 2004	31.80	32.52	31.32	31.96	3,245,805	+0.20(+0.62%)
Jan 07, 2004	31.80	32.06	31.13	31.76	4,418,354	-0.72(-2.20%)
Jan 06, 2004	33.06	33.31	32.23	32.48	2,977,426	-0.61(-1.84%)
Jan 05, 2004	32.12	33.12	31.91	33.08	2,853,576	+1.31(+4.11%)

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.