Indicators

United States Steel Corp (NY: X )

35.91 -1.44 (-3.86%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	22.39	22.68	22.10	22.27	6,368,777	-0.30(-1.34%)
Feb 27, 2014	22.36	22.65	22.32	22.57	5,296,101	+0.30(+1.36%)
Feb 26, 2014	21.86	22.38	21.53	22.27	7,712,010	+0.48(+2.19%)
Feb 25, 2014	22.11	22.16	21.44	21.79	11,095,184	-0.42(-1.90%)
Feb 24, 2014	22.59	22.99	22.15	22.22	9,620,733	-0.77(-3.36%)
Feb 21, 2014	23.07	23.34	22.73	22.99	6,714,158	-0.10(-0.44%)
Feb 20, 2014	22.72	23.21	22.71	23.09	8,338,462	+0.23(+1.01%)
Feb 19, 2014	23.15	23.36	22.58	22.86	19,162,540	-1.73(-7.03%)
Feb 18, 2014	25.10	25.11	24.57	24.59	5,411,480	-0.45(-1.80%)
Feb 14, 2014	24.53	25.04	25.04	25.04	7,648,547	+0.61(+2.48%)
Feb 13, 2014	23.81	24.46	23.68	24.43	5,100,942	+0.42(+1.76%)
Feb 12, 2014	24.26	24.56	23.72	24.01	6,866,900	-0.02(-0.08%)
Feb 11, 2014	23.04	24.14	22.96	24.03	9,838,944	+0.50(+2.11%)
Feb 10, 2014	23.37	23.96	23.19	23.53	6,201,171	+0.05(+0.20%)
Feb 07, 2014	23.82	24.04	23.04	23.48	7,553,332	+0.06(+0.27%)
Feb 06, 2014	22.84	23.44	22.79	23.42	5,577,135	+0.64(+2.82%)
Feb 05, 2014	23.13	23.17	22.46	22.78	10,441,457	-0.33(-1.43%)
Feb 04, 2014	23.04	23.27	22.92	23.11	5,120,382	+0.11(+0.48%)

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.