Indicators

United States Steel Corp (NY: X )

38.04 +1.57 (+4.30%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.68	14.83	14.45	14.80	10,746,018	+0.19(+1.32%)
Jun 27, 2019	14.81	14.91	14.54	14.61	8,007,072	-0.14(-0.92%)
Jun 26, 2019	14.68	14.79	14.23	14.75	11,593,555	+0.31(+2.14%)
Jun 25, 2019	14.04	14.86	13.80	14.44	14,527,647	+0.46(+3.32%)
Jun 24, 2019	14.15	14.26	13.88	13.97	9,999,947	-0.21(-1.50%)
Jun 21, 2019	14.02	14.29	13.97	14.19	9,597,462	+0.12(+0.82%)
Jun 20, 2019	14.94	15.10	14.01	14.07	15,356,228	-0.64(-4.34%)
Jun 19, 2019	14.57	15.16	14.41	14.71	24,385,218	+0.61(+4.32%)
Jun 18, 2019	13.68	14.37	13.63	14.10	16,106,695	+0.60(+4.44%)
Jun 17, 2019	13.17	13.70	12.88	13.50	7,773,316	+0.17(+1.31%)
Jun 14, 2019	13.72	13.72	13.21	13.32	8,883,778	-0.47(-3.43%)
Jun 13, 2019	13.42	13.81	13.30	13.80	8,860,599	+0.50(+3.78%)
Jun 12, 2019	13.37	13.49	13.16	13.30	8,095,686	-0.23(-1.72%)
Jun 11, 2019	13.98	14.06	13.50	13.53	13,411,132	+0.18(+1.38%)
Jun 10, 2019	13.34	13.61	13.28	13.34	10,712,799	+0.21(+1.62%)
Jun 07, 2019	12.77	13.21	12.54	13.13	18,279,576	+0.36(+2.80%)
Jun 06, 2019	12.69	12.84	12.33	12.77	10,807,535	+0.12(+0.92%)
Jun 05, 2019	12.92	13.00	12.33	12.66	15,458,223	-0.19(-1.50%)
Jun 04, 2019	12.33	12.85	12.00	12.85	16,708,841	+0.74(+6.15%)

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.