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 (%)
Sep 28, 2007	94.48	95.29	93.72	94.65	2,410,289	-0.09(-0.09%)
Sep 27, 2007	94.91	96.02	93.77	94.74	2,859,777	+0.88(+0.94%)
Sep 26, 2007	94.04	95.41	93.15	93.86	2,787,921	+0.58(+0.62%)
Sep 25, 2007	92.48	93.61	90.80	93.28	2,650,702	+0.30(+0.33%)
Sep 24, 2007	95.02	96.91	91.50	92.97	6,252,089	-0.90(-0.96%)
Sep 21, 2007	93.46	94.55	92.49	93.88	3,944,441	+1.38(+1.50%)
Sep 20, 2007	90.17	93.17	89.27	92.49	5,370,798	+2.85(+3.18%)
Sep 19, 2007	88.13	92.51	87.72	89.64	6,791,676	+2.31(+2.64%)
Sep 18, 2007	82.20	87.60	81.36	87.34	4,483,406	+5.86(+7.19%)
Sep 17, 2007	81.75	82.95	80.88	81.47	2,348,473	-0.40(-0.49%)
Sep 14, 2007	80.41	82.75	79.52	81.88	3,034,094	+1.21(+1.50%)
Sep 13, 2007	80.73	82.40	79.96	80.67	3,444,245	+0.92(+1.15%)
Sep 12, 2007	80.33	81.45	79.48	79.75	4,316,717	-2.35(-2.86%)
Sep 11, 2007	81.35	83.27	81.21	82.10	3,624,555	+0.75(+0.92%)
Sep 10, 2007	84.35	85.15	80.84	81.35	3,933,130	-2.55(-3.04%)
Sep 07, 2007	85.05	85.96	83.50	83.90	4,633,888	-1.66(-1.94%)
Sep 06, 2007	83.76	86.28	84.21	85.56	3,675,816	+1.80(+2.14%)
Sep 05, 2007	84.21	84.63	83.28	83.76	4,156,643	-1.34(-1.57%)

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.