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 (%)
Jan 31, 2002	17.47	17.86	17.32	17.85	905,579	+0.42(+2.41%)
Jan 30, 2002	16.98	17.53	16.80	17.43	817,271	+0.26(+1.51%)
Jan 29, 2002	17.02	17.29	16.75	17.17	799,698	-0.28(-1.59%)
Jan 28, 2002	16.66	17.60	16.53	17.45	1,325,854	+0.85(+5.11%)
Jan 25, 2002	16.06	16.62	15.86	16.60	628,566	+0.44(+2.71%)
Jan 24, 2002	16.22	16.52	16.08	16.16	405,837	-0.05(-0.33%)
Jan 23, 2002	15.92	16.35	15.80	16.22	701,429	+0.49(+3.12%)
Jan 22, 2002	16.33	16.41	15.62	15.72	1,234,636	-0.61(-3.72%)
Jan 21, 2002	16.31	16.56	16.31	16.33	762,316	+0.00(+0.00%)
Jan 18, 2002	16.31	16.56	16.31	16.33	762,316	-0.03(-0.16%)
Jan 17, 2002	15.82	16.47	15.81	16.36	712,397	+0.55(+3.45%)
Jan 16, 2002	15.86	16.01	15.65	15.81	396,323	-0.04(-0.28%)
Jan 15, 2002	15.92	16.29	15.75	15.86	463,030	-0.17(-1.06%)
Jan 14, 2002	16.13	16.31	15.95	16.03	624,873	-0.21(-1.27%)
Jan 11, 2002	16.05	16.56	15.92	16.23	592,191	+0.10(+0.61%)

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.