Indicators

United States Steel Corp (NY: X )

37.42 +0.25 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	45.60	46.98	44.54	46.34	5,733,309	+0.74(+1.63%)
Jan 28, 2005	45.68	46.01	45.19	45.60	2,607,777	-0.02(-0.04%)
Jan 27, 2005	45.27	45.70	44.10	45.62	4,758,941	+0.85(+1.90%)
Jan 26, 2005	45.78	46.72	44.11	44.77	7,528,126	-1.00(-2.19%)
Jan 25, 2005	46.25	48.22	45.45	45.77	11,881,985	+0.71(+1.57%)
Jan 24, 2005	45.21	46.16	44.78	45.06	2,940,539	+0.04(+0.10%)
Jan 21, 2005	45.01	46.11	44.90	45.02	3,467,348	+0.12(+0.26%)
Jan 20, 2005	43.76	45.31	43.76	44.90	4,140,251	+0.07(+0.16%)
Jan 19, 2005	44.99	45.39	44.49	44.83	2,104,106	-0.16(-0.36%)
Jan 18, 2005	44.64	45.57	44.24	44.99	3,091,216	-0.14(-0.32%)
Jan 14, 2005	44.44	45.13	43.62	45.13	5,157,318	+2.21(+5.15%)
Jan 13, 2005	42.47	43.52	42.09	42.92	3,355,570	+0.46(+1.07%)
Jan 12, 2005	41.87	42.55	40.44	42.47	5,415,301	+1.01(+2.44%)
Jan 11, 2005	43.66	43.66	41.20	41.46	7,058,659	-2.37(-5.41%)
Jan 10, 2005	43.93	44.46	43.61	43.83	2,847,987	+0.16(+0.37%)
Jan 07, 2005	43.91	44.53	43.15	43.67	2,457,436	+0.28(+0.64%)
Jan 06, 2005	43.69	43.94	42.65	43.39	4,364,589	-0.30(-0.70%)
Jan 05, 2005	43.65	44.22	42.63	43.69	5,015,024	+0.08(+0.18%)
Jan 04, 2005	43.70	44.50	43.21	43.61	4,592,057	-0.48(-1.10%)

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.