Indicators

United States Steel Corp (NY: X )

35.91 -1.44 (-3.86%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.36	19.48	18.18	18.49	15,132,563	-0.69(-3.59%)
Oct 26, 2012	19.51	19.18	19.18	19.18	6,547,189	-0.24(-1.21%)
Oct 25, 2012	19.97	20.02	19.36	19.42	6,477,764	-0.24(-1.20%)
Oct 24, 2012	20.07	20.28	19.62	19.65	5,915,485	-0.21(-1.05%)
Oct 23, 2012	20.28	20.52	19.78	19.86	10,681,711	-0.23(-1.13%)
Oct 19, 2012	20.76	20.83	20.04	20.09	10,296,368	-0.64(-3.11%)
Oct 18, 2012	20.43	21.16	20.19	20.73	12,902,561	+0.03(+0.13%)
Oct 17, 2012	20.20	20.98	19.68	20.71	15,506,482	+0.63(+3.16%)
Oct 16, 2012	19.68	20.16	19.63	20.07	10,754,515	+0.61(+3.12%)
Oct 15, 2012	19.30	19.51	19.07	19.46	8,150,509	+0.24(+1.27%)
Oct 12, 2012	19.36	19.68	19.06	19.22	9,659,639	-0.29(-1.49%)
Oct 11, 2012	19.12	19.82	19.01	19.51	12,935,008	+0.66(+3.51%)
Oct 10, 2012	19.18	19.23	18.71	18.85	13,892,536	-0.29(-1.52%)
Oct 09, 2012	18.76	19.45	18.68	19.14	20,798,254	+0.66(+3.58%)
Oct 08, 2012	17.66	18.68	17.56	18.48	10,420,945	+0.49(+2.72%)
Oct 05, 2012	18.12	18.33	17.77	17.99	11,892,891	+0.10(+0.58%)
Oct 04, 2012	17.30	18.19	17.30	17.88	13,539,147	+0.76(+4.42%)
Oct 03, 2012	17.36	17.38	17.00	17.12	10,040,480	-0.10(-0.58%)
Oct 02, 2012	17.67	17.81	17.11	17.22	11,404,891	-0.29(-1.66%)

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.