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 (%)
Jul 29, 2011	35.26	36.43	35.10	35.95	7,631,285	+0.23(+0.65%)
Jul 28, 2011	35.81	36.75	35.51	35.71	8,791,298	-0.07(-0.20%)
Jul 27, 2011	36.83	37.04	35.73	35.79	11,628,890	-0.73(-1.99%)
Jul 26, 2011	38.53	38.53	36.24	36.51	24,554,460	-3.30(-8.29%)
Jul 25, 2011	39.71	40.19	39.57	39.81	5,810,957	-0.47(-1.16%)
Jul 22, 2011	40.08	40.45	39.61	40.28	5,015,629	+0.14(+0.36%)
Jul 21, 2011	39.15	40.32	38.88	40.14	7,316,155	+1.15(+2.95%)
Jul 20, 2011	38.82	39.27	38.38	38.99	5,936,043	+0.40(+1.02%)
Jul 19, 2011	38.20	38.61	37.90	38.59	7,962,539	+0.69(+1.83%)
Jul 18, 2011	38.58	38.97	37.60	37.90	8,376,764	-0.76(-1.98%)
Jul 15, 2011	38.65	38.91	38.32	38.66	8,822,024	+0.21(+0.54%)
Jul 14, 2011	39.79	39.79	37.84	38.46	13,192,629	-1.17(-2.95%)
Jul 13, 2011	39.11	40.23	38.94	39.62	7,735,823	+0.84(+2.18%)
Jul 12, 2011	38.93	39.37	38.56	38.78	7,088,384	-0.36(-0.92%)
Jul 11, 2011	39.76	39.93	38.99	39.14	7,813,728	-1.37(-3.37%)
Jul 08, 2011	40.33	40.73	39.98	40.51	7,119,220	-0.71(-1.72%)
Jul 07, 2011	41.26	41.49	40.77	41.22	8,032,251	+0.56(+1.37%)
Jul 06, 2011	41.75	41.89	40.41	40.66	12,349,920	-1.46(-3.46%)
Jul 05, 2011	42.07	42.55	41.61	42.11	7,066,554	-0.05(-0.13%)

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.