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, 2011	50.42	51.82	50.42	51.81	9,380,690	+1.68(+3.35%)
Jan 28, 2011	52.45	52.72	50.02	50.13	12,382,681	-2.23(-4.26%)
Jan 27, 2011	53.20	53.45	51.90	52.36	10,402,118	-1.08(-2.02%)
Jan 26, 2011	52.13	53.69	52.11	53.43	17,023,638	+1.96(+3.80%)
Jan 25, 2011	48.63	51.50	47.81	51.47	27,208,424	+2.57(+5.25%)
Jan 24, 2011	48.22	49.39	47.52	48.91	11,990,739	+1.03(+2.16%)
Jan 21, 2011	49.88	49.92	47.67	47.87	12,159,300	-0.74(-1.52%)
Jan 20, 2011	46.57	48.89	46.11	48.61	17,517,366	+1.60(+3.40%)
Jan 19, 2011	49.40	49.63	46.77	47.01	16,567,101	-2.96(-5.93%)
Jan 18, 2011	49.51	50.12	49.18	49.97	7,567,041	+0.86(+1.76%)
Jan 14, 2011	49.77	50.70	48.90	49.11	13,478,735	-0.84(-1.67%)
Jan 13, 2011	50.90	52.18	49.89	49.95	15,877,813	-0.93(-1.82%)
Jan 12, 2011	51.97	52.10	50.68	50.87	10,407,831	-0.40(-0.79%)
Jan 11, 2011	50.19	51.73	50.14	51.28	10,539,355	+1.51(+3.03%)
Jan 10, 2011	49.55	50.29	49.23	49.77	12,288,996	-0.66(-1.32%)
Jan 07, 2011	52.69	53.50	50.01	50.43	18,379,804	-2.62(-4.94%)
Jan 06, 2011	53.96	54.67	52.94	53.06	10,455,450	-1.30(-2.40%)
Jan 05, 2011	53.43	54.79	52.60	54.36	10,964,888	+0.30(+0.55%)
Jan 04, 2011	53.95	54.60	52.78	54.06	11,467,532	-0.04(-0.08%)

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.