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 28, 2019	14.66	14.81	14.43	14.78	10,760,095	+0.19(+1.32%)
Jun 27, 2019	14.79	14.89	14.52	14.59	8,017,561	-0.14(-0.92%)
Jun 26, 2019	14.66	14.78	14.21	14.73	11,608,742	+0.31(+2.14%)
Jun 25, 2019	14.02	14.84	13.78	14.42	14,546,677	+0.46(+3.32%)
Jun 24, 2019	14.13	14.24	13.86	13.95	10,013,046	-0.21(-1.50%)
Jun 21, 2019	14.00	14.27	13.95	14.17	9,610,034	+0.12(+0.82%)
Jun 20, 2019	14.92	15.08	13.99	14.05	15,376,344	-0.64(-4.34%)
Jun 19, 2019	14.55	15.14	14.39	14.69	24,417,160	+0.61(+4.32%)
Jun 18, 2019	13.66	14.36	13.62	14.08	16,127,793	+0.60(+4.44%)
Jun 17, 2019	13.15	13.68	12.86	13.48	7,783,498	+0.17(+1.31%)
Jun 14, 2019	13.70	13.70	13.20	13.31	8,895,415	-0.47(-3.43%)
Jun 13, 2019	13.40	13.79	13.28	13.78	8,872,205	+0.50(+3.78%)
Jun 12, 2019	13.36	13.47	13.14	13.28	8,106,291	-0.23(-1.72%)
Jun 11, 2019	13.96	14.04	13.48	13.51	13,428,699	+0.18(+1.38%)
Jun 10, 2019	13.33	13.59	13.26	13.33	10,726,832	+0.21(+1.62%)
Jun 07, 2019	12.76	13.19	12.53	13.11	18,303,520	+0.36(+2.80%)
Jun 06, 2019	12.67	12.82	12.32	12.76	10,821,692	+0.12(+0.92%)
Jun 05, 2019	12.90	12.98	12.31	12.64	15,478,472	-0.19(-1.50%)
Jun 04, 2019	12.31	12.83	11.98	12.83	16,730,729	+0.74(+6.15%)

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.