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 31, 2006	55.65	57.34	54.80	56.35	5,242,197	+0.77(+1.38%)
Jul 28, 2006	55.07	56.15	53.55	55.58	6,790,333	+0.51(+0.92%)
Jul 27, 2006	56.50	56.96	54.82	55.07	4,528,679	-0.75(-1.34%)
Jul 26, 2006	55.48	56.41	54.25	55.82	6,123,824	+0.06(+0.11%)
Jul 25, 2006	54.19	56.15	53.35	55.76	9,562,138	+2.28(+4.26%)
Jul 24, 2006	52.45	53.54	50.21	53.48	10,839,865	+1.04(+1.98%)
Jul 21, 2006	56.13	56.74	52.27	52.45	11,254,321	-3.67(-6.54%)
Jul 20, 2006	60.17	60.45	56.11	56.12	8,646,150	-2.78(-4.72%)
Jul 19, 2006	58.05	59.52	57.82	58.90	5,075,989	+1.47(+2.57%)
Jul 18, 2006	57.67	58.16	56.13	57.42	5,845,916	+0.64(+1.13%)
Jul 17, 2006	58.21	58.66	56.24	56.78	4,959,140	-2.41(-4.08%)
Jul 14, 2006	58.83	59.45	56.84	59.19	6,737,505	+0.67(+1.15%)
Jul 13, 2006	60.98	61.46	58.33	58.52	6,110,729	-3.32(-5.37%)
Jul 12, 2006	62.27	63.12	61.44	61.85	3,449,170	-0.28(-0.45%)
Jul 11, 2006	61.02	62.35	60.89	62.12	4,517,151	+0.72(+1.18%)
Jul 10, 2006	61.34	61.84	60.23	61.40	3,893,173	+0.42(+0.69%)
Jul 07, 2006	60.31	62.18	60.26	60.98	4,372,657	-0.43(-0.70%)
Jul 06, 2006	61.51	61.85	60.94	61.41	4,088,817	-0.10(-0.16%)
Jul 05, 2006	62.69	62.81	59.83	61.51	5,149,747	-1.22(-1.94%)

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.