Indicators

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.18	31.18	30.12	30.98	19,449,394	-0.27(-0.88%)
Jan 30, 2017	31.36	31.58	30.47	31.26	16,952,738	-0.73(-2.28%)
Jan 27, 2017	31.90	32.20	31.17	31.99	14,663,016	+0.22(+0.69%)
Jan 26, 2017	30.52	31.93	30.36	31.77	22,382,686	+1.32(+4.32%)
Jan 25, 2017	31.31	31.42	29.66	30.45	25,210,756	-1.01(-3.22%)
Jan 24, 2017	32.20	33.10	31.08	31.47	28,444,088	+0.40(+1.28%)
Jan 23, 2017	32.06	32.07	30.47	31.07	13,788,380	-0.55(-1.74%)
Jan 20, 2017	31.69	32.22	31.30	31.62	15,410,264	+0.16(+0.51%)
Jan 19, 2017	32.51	32.54	30.88	31.46	19,684,434	-1.63(-4.92%)
Jan 18, 2017	30.63	33.44	30.26	33.09	33,801,848	+2.55(+8.34%)
Jan 17, 2017	30.26	31.56	30.12	30.54	17,168,176	-0.44(-1.41%)
Jan 13, 2017		30.97	30.97	30.97	0	-0.11(-0.37%)
Jan 12, 2017	32.11	32.39	30.87	31.09	23,830,576	-2.25(-6.76%)
Jan 11, 2017	33.86	33.94	32.62	33.34	16,526,254	-0.28(-0.84%)
Jan 10, 2017	33.06	33.75	32.35	33.63	15,366,549	+1.79(+5.62%)
Jan 09, 2017	33.67	33.78	31.67	31.84	15,880,752	-1.70(-5.06%)
Jan 06, 2017	34.27	34.85	33.42	33.53	12,408,515	-0.64(-1.88%)
Jan 05, 2017	35.21	35.38	33.58	34.18	16,159,518	-1.18(-3.35%)
Jan 04, 2017	32.73	35.44	32.38	35.36	22,172,596	+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.