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, 2011	50.36	51.75	50.36	51.74	9,392,978	+1.68(+3.35%)
Jan 28, 2011	52.38	52.65	49.95	50.06	12,398,901	-2.23(-4.26%)
Jan 27, 2011	53.13	53.38	51.83	52.29	10,415,744	-1.08(-2.02%)
Jan 26, 2011	52.06	53.62	52.04	53.36	17,045,938	+1.96(+3.80%)
Jan 25, 2011	48.56	51.43	47.75	51.41	27,244,066	+2.57(+5.25%)
Jan 24, 2011	48.16	49.33	47.46	48.84	12,006,446	+1.03(+2.16%)
Jan 21, 2011	49.81	49.86	47.61	47.81	12,175,228	-0.74(-1.52%)
Jan 20, 2011	46.51	48.82	46.05	48.55	17,540,312	+1.60(+3.40%)
Jan 19, 2011	49.34	49.57	46.71	46.95	16,588,803	-2.96(-5.93%)
Jan 18, 2011	49.44	50.05	49.12	49.91	7,576,954	+0.86(+1.76%)
Jan 14, 2011	49.70	50.64	48.83	49.05	13,496,391	-0.83(-1.67%)
Jan 13, 2011	50.83	52.11	49.83	49.88	15,898,612	-0.92(-1.82%)
Jan 12, 2011	51.90	52.04	50.62	50.81	10,421,464	-0.40(-0.79%)
Jan 11, 2011	50.12	51.66	50.07	51.21	10,553,161	+1.51(+3.03%)
Jan 10, 2011	49.49	50.22	49.16	49.70	12,305,094	-0.66(-1.32%)
Jan 07, 2011	52.62	53.43	49.95	50.37	18,403,880	-2.62(-4.94%)
Jan 06, 2011	53.89	54.60	52.87	52.99	10,469,145	-1.30(-2.40%)
Jan 05, 2011	53.36	54.72	52.53	54.29	10,979,251	+0.30(+0.55%)
Jan 04, 2011	53.88	54.53	52.71	53.99	11,482,554	-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.