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, 2012	26.75	27.69	25.96	27.26	31,403,124	+1.32(+5.08%)
Jan 30, 2012	26.35	26.49	25.83	25.95	12,805,373	-1.04(-3.85%)
Jan 27, 2012	26.21	27.25	26.12	26.98	12,798,526	+0.46(+1.74%)
Jan 26, 2012	27.85	28.20	26.32	26.52	15,199,727	-0.93(-3.39%)
Jan 25, 2012	25.91	27.69	25.74	27.45	19,122,236	+1.30(+4.97%)
Jan 24, 2012	25.30	26.30	25.05	26.15	11,254,684	+0.47(+1.83%)
Jan 23, 2012	25.17	25.86	24.99	25.68	9,784,297	+0.56(+2.23%)
Jan 20, 2012	25.28	25.33	24.83	25.12	10,056,118	-0.42(-1.63%)
Jan 19, 2012	25.58	26.12	25.41	25.54	10,991,106	+0.11(+0.43%)
Jan 18, 2012	24.64	25.57	24.33	25.43	10,767,647	+0.75(+3.04%)
Jan 17, 2012	25.21	25.32	24.54	24.68	10,824,213	-0.09(-0.36%)
Jan 13, 2012	25.27	25.38	24.56	24.77	12,150,040	-1.12(-4.33%)
Jan 12, 2012	25.94	26.06	24.98	25.89	13,846,559	+0.10(+0.39%)
Jan 11, 2012	24.69	26.14	24.52	25.79	14,503,377	+1.15(+4.65%)
Jan 10, 2012	24.91	25.08	24.35	24.64	10,761,873	+0.46(+1.90%)
Jan 09, 2012	24.80	25.05	24.06	24.18	8,870,220	-0.47(-1.90%)
Jan 06, 2012	25.31	25.47	24.55	24.65	10,057,180	-0.44(-1.76%)
Jan 05, 2012	25.44	25.56	24.85	25.10	10,075,723	-0.59(-2.29%)

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.