Indicators

United States Steel Corp (NY: X )

38.22 -0.13 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	41.35	41.96	41.04	41.39	9,554,114	+0.17(+0.41%)
Jun 29, 2011	39.90	41.66	39.83	41.22	19,122,960	+2.28(+5.86%)
Jun 28, 2011	37.96	38.94	37.85	38.93	8,153,228	+1.13(+3.00%)
Jun 27, 2011	37.43	38.00	36.86	37.80	6,418,573	+0.21(+0.55%)
Jun 24, 2011	38.89	39.08	37.47	37.59	8,709,454	-1.16(-2.99%)
Jun 23, 2011	37.71	38.76	37.47	38.75	9,502,521	+0.46(+1.20%)
Jun 22, 2011	37.81	38.92	37.66	38.29	7,636,377	+0.42(+1.12%)
Jun 21, 2011	37.57	38.20	37.51	37.87	7,351,944	+0.59(+1.59%)
Jun 20, 2011	37.08	37.41	37.04	37.28	6,260,396	+0.36(+0.97%)
Jun 17, 2011	37.83	37.87	36.86	36.92	8,879,392	-0.53(-1.42%)
Jun 16, 2011	38.06	38.20	36.95	37.45	10,554,610	-0.78(-2.05%)
Jun 15, 2011	38.66	39.37	38.00	38.23	11,031,345	-0.59(-1.53%)
Jun 14, 2011	38.47	38.97	38.03	38.82	7,743,694	+0.93(+2.44%)
Jun 13, 2011	39.07	39.12	37.46	37.90	9,455,535	-1.05(-2.70%)
Jun 10, 2011	38.26	39.42	38.26	38.95	11,535,385	+0.55(+1.43%)
Jun 09, 2011	37.89	38.91	37.75	38.40	6,724,157	+0.60(+1.59%)
Jun 08, 2011	38.26	38.73	37.68	37.80	8,614,074	-0.72(-1.87%)
Jun 07, 2011	38.86	39.09	38.47	38.52	5,260,440	-0.02(-0.05%)
Jun 06, 2011	38.88	39.41	38.41	38.54	6,037,072	-0.38(-0.97%)

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.