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 (%)
Mar 31, 2009	19.93	19.93	18.58	18.88	20,794,168	-0.38(-1.95%)
Mar 30, 2009	20.32	20.32	18.67	19.25	19,486,288	-2.85(-12.89%)
Mar 26, 2009	21.84	22.43	21.54	22.10	22,153,586	+1.13(+5.41%)
Mar 25, 2009	21.26	23.00	20.09	20.97	38,816,844	+0.13(+0.64%)
Mar 24, 2009	19.30	21.68	18.81	20.84	29,505,838	+1.11(+5.62%)
Mar 23, 2009	19.02	19.78	18.83	19.73	25,687,078	+2.11(+11.97%)
Mar 20, 2009	19.09	19.20	17.20	17.62	22,540,720	-1.52(-7.96%)
Mar 19, 2009	18.01	20.06	17.80	19.14	35,395,764	+2.02(+11.78%)
Mar 18, 2009	15.68	17.48	15.32	17.12	22,457,264	+1.21(+7.62%)
Mar 17, 2009	15.60	15.97	14.89	15.91	21,740,562	-0.53(-3.21%)
Mar 16, 2009	16.56	17.51	15.97	16.44	18,895,310	+0.20(+1.21%)
Mar 13, 2009	17.42	17.45	15.74	16.24	0	-0.82(-4.82%)
Mar 12, 2009	16.74	17.23	15.73	17.07	23,889,698	-0.21(-1.19%)
Mar 11, 2009	18.54	18.65	16.83	17.27	19,016,578	-0.67(-3.74%)
Mar 10, 2009	16.42	18.23	16.27	17.94	21,704,014	+2.38(+15.27%)
Mar 09, 2009	15.53	16.44	15.26	15.56	17,065,466	-0.24(-1.53%)
Mar 06, 2009	16.20	16.89	15.16	15.81	0	+0.04(+0.28%)
Mar 05, 2009	16.08	16.73	15.54	15.76	20,772,146	-1.15(-6.81%)
Mar 04, 2009	16.73	17.31	16.22	16.91	26,829,164	+1.73(+11.42%)

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.