Indicators

United States Steel Corp (NY: X )

38.04 +1.57 (+4.30%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.38	16.45	16.02	16.04	6,453,813	-0.48(-2.93%)
Jun 27, 2013	16.12	16.70	16.05	16.52	10,216,893	+0.55(+3.44%)
Jun 26, 2013	15.73	16.15	15.57	15.97	8,288,492	+0.38(+2.40%)
Jun 25, 2013	15.25	15.62	14.88	15.60	8,075,399	+0.56(+3.71%)
Jun 24, 2013	15.40	15.43	14.74	15.04	9,048,404	-0.60(-3.86%)
Jun 21, 2013	16.04	16.07	15.46	15.64	8,800,536	-0.24(-1.50%)
Jun 20, 2013	15.91	16.31	15.65	15.88	8,391,632	-0.31(-1.92%)
Jun 19, 2013	16.33	16.51	16.01	16.19	5,794,380	-0.15(-0.90%)
Jun 18, 2013	15.92	16.51	15.84	16.34	6,807,284	+0.35(+2.17%)
Jun 17, 2013	16.55	16.59	15.92	15.99	7,001,511	-0.38(-2.29%)
Jun 14, 2013	16.67	16.89	16.15	16.37	9,025,963	-0.24(-1.43%)
Jun 13, 2013	15.83	16.69	15.80	16.60	11,613,919	+0.87(+5.52%)
Jun 12, 2013	15.83	16.18	15.68	15.73	7,044,449	+0.05(+0.35%)
Jun 11, 2013	15.47	15.80	15.36	15.68	6,900,274	-0.09(-0.58%)
Jun 10, 2013	15.81	15.99	15.55	15.77	5,113,261	-0.10(-0.63%)
Jun 07, 2013	15.94	16.11	15.76	15.87	5,798,440	-0.10(-0.63%)
Jun 06, 2013	15.86	16.10	15.70	15.97	5,496,722	+0.08(+0.52%)
Jun 05, 2013	16.02	16.22	15.75	15.89	5,758,397	-0.25(-1.53%)
Jun 04, 2013	16.29	16.42	16.01	16.14	5,449,072	-0.08(-0.51%)

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.