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, 2006	51.13	55.47	50.55	53.45	7,978,143	+0.99(+1.89%)
Jan 30, 2006	52.69	54.50	52.34	52.46	7,435,238	-0.08(-0.15%)
Jan 27, 2006	50.35	52.94	51.56	52.54	8,565,313	+2.20(+4.37%)
Jan 26, 2006	49.18	50.70	49.12	50.34	3,886,739	+1.18(+2.40%)
Jan 25, 2006	49.87	50.50	48.62	49.16	5,719,001	-0.71(-1.42%)
Jan 24, 2006	46.70	49.91	46.52	49.87	7,547,240	+3.70(+8.02%)
Jan 23, 2006	44.96	46.25	44.84	46.16	3,822,355	+1.42(+3.18%)
Jan 20, 2006	46.15	46.50	44.45	44.74	5,310,230	-1.26(-2.74%)
Jan 19, 2006	45.89	46.74	45.76	46.00	3,212,383	+0.33(+0.72%)
Jan 18, 2006	46.35	46.44	45.45	45.67	4,137,121	-1.57(-3.31%)
Jan 17, 2006	46.21	47.34	45.98	47.24	6,052,099	+2.40(+5.35%)
Jan 13, 2006	45.18	45.41	44.66	44.84	3,243,234	+0.52(+1.17%)
Jan 12, 2006	43.97	45.19	43.97	44.32	2,337,945	-0.52(-1.16%)
Jan 11, 2006	45.89	46.01	44.77	44.84	3,747,687	-1.08(-2.36%)
Jan 10, 2006	45.61	46.13	44.83	45.92	5,013,124	-0.29(-0.62%)
Jan 09, 2006	45.69	46.66	44.96	46.21	2,982,009	+0.43(+0.94%)
Jan 06, 2006	46.06	46.67	45.67	45.78	3,639,710	-0.01(-0.02%)
Jan 05, 2006	44.64	45.98	44.29	45.79	3,407,883	+1.20(+2.69%)
Jan 04, 2006	44.23	44.93	43.84	44.59	2,927,685	+0.36(+0.81%)

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.