Indicators

United States Steel Corp (NY: X )

38.00 +0.03 (+0.08%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	25.91	27.16	25.37	27.16	3,416,476	+0.45(+1.67%)
Nov 26, 2008	23.96	26.71	23.77	26.71	11,516,384	+2.08(+8.45%)
Nov 25, 2008	25.08	25.92	23.50	24.63	9,570,456	-0.25(-1.01%)
Nov 24, 2008	23.54	25.45	22.70	24.88	13,739,748	+2.63(+11.80%)
Nov 21, 2008	20.10	22.26	19.36	22.26	16,894,340	+3.52(+18.79%)
Nov 20, 2008	22.25	22.59	18.50	18.74	16,086,184	-3.79(-16.82%)
Nov 19, 2008	25.56	26.41	22.52	22.52	11,987,678	-3.48(-13.37%)
Nov 18, 2008	26.08	26.63	24.72	26.00	9,214,065	+0.41(+1.61%)
Nov 17, 2008	26.26	27.13	25.04	25.59	10,882,428	-0.99(-3.73%)
Nov 14, 2008	26.63	28.41	26.26	26.58	11,065,895	-1.32(-4.74%)
Nov 13, 2008	25.22	27.92	23.77	27.90	17,448,564	+3.44(+14.06%)
Nov 12, 2008	28.13	28.21	24.36	24.46	14,362,806	-4.47(-15.44%)
Nov 11, 2008	29.82	30.18	28.37	28.93	9,665,866	-1.47(-4.82%)
Nov 10, 2008	32.27	32.79	29.56	30.40	11,335,496	+0.30(+1.01%)
Nov 07, 2008	29.54	30.99	28.64	30.09	9,095,671	+1.31(+4.56%)
Nov 06, 2008	32.82	33.22	28.43	28.78	14,420,389	-4.95(-14.68%)
Nov 05, 2008	35.18	36.85	33.42	33.73	12,460,861	-3.06(-8.31%)
Nov 04, 2008	35.18	38.04	34.63	36.78	14,512,533	+2.58(+7.55%)

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.