Indicators

United States Steel Corp (NY: X )

38.22 -0.13 (-0.34%)

Official Closing Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.28	22.59	21.95	22.36	16,118,708	+0.49(+2.22%)
Jul 28, 2017	23.31	23.33	21.70	21.88	36,491,084	-1.92(-8.08%)
Jul 27, 2017	24.75	24.93	23.54	23.80	22,516,826	-1.14(-4.58%)
Jul 26, 2017	25.28	26.12	24.45	24.94	51,219,668	+1.68(+7.20%)
Jul 25, 2017	23.06	23.89	23.02	23.27	25,649,334	+0.61(+2.69%)
Jul 24, 2017	22.66	22.74	22.08	22.66	13,408,617	+0.11(+0.51%)
Jul 21, 2017	22.79	22.99	22.51	22.54	13,035,928	-0.45(-1.95%)
Jul 20, 2017	23.25	23.31	22.78	22.99	15,265,684	-0.30(-1.31%)
Jul 19, 2017	22.32	23.33	22.07	23.30	20,625,478	+1.08(+4.84%)
Jul 18, 2017	22.14	22.47	21.81	22.22	13,501,714	-0.01(-0.04%)
Jul 17, 2017	22.38	22.52	22.03	22.23	13,993,218	+0.13(+0.60%)
Jul 14, 2017	22.65	22.70	22.05	22.10	17,006,710	-0.48(-2.11%)
Jul 13, 2017	22.14	22.94	21.38	22.57	31,620,964	+0.82(+3.76%)
Jul 12, 2017	21.51	21.83	21.39	21.75	12,515,207	+0.51(+2.42%)
Jul 11, 2017	21.07	21.37	20.89	21.24	13,194,552	+0.43(+2.06%)
Jul 10, 2017	20.16	21.22	19.89	20.81	14,907,087	+0.39(+1.91%)
Jul 07, 2017	20.94	21.04	19.68	20.42	21,783,064	-0.51(-2.46%)
Jul 06, 2017	20.95	21.48	20.85	20.94	10,380,453	-0.23(-1.08%)
Jul 05, 2017	21.37	21.46	20.69	21.16	17,072,582	-0.16(-0.76%)

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.