Indicators

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.37	13.38	12.19	12.77	24,977,126	-0.79(-5.82%)
Nov 27, 2019	13.24	13.56	13.21	13.56	7,469,097	+0.29(+2.20%)
Nov 26, 2019	13.45	13.57	13.25	13.27	8,561,713	-0.16(-1.16%)
Nov 25, 2019	13.20	13.62	13.06	13.42	11,827,050	+0.32(+2.45%)
Nov 22, 2019	12.71	13.33	12.65	13.10	12,840,947	+0.56(+4.50%)
Nov 21, 2019	12.51	12.75	12.23	12.54	7,704,533	+0.10(+0.78%)
Nov 20, 2019	12.33	12.86	12.25	12.44	12,158,302	-0.05(-0.39%)
Nov 19, 2019	13.06	13.10	12.40	12.49	9,535,550	-0.44(-3.39%)
Nov 18, 2019	12.70	13.05	12.54	12.93	9,152,525	+0.19(+1.53%)
Nov 15, 2019	12.78	13.12	12.61	12.73	8,696,893	+0.17(+1.32%)
Nov 14, 2019	12.92	13.18	12.39	12.57	13,338,838	-0.50(-3.80%)
Nov 13, 2019	13.14	13.46	12.99	13.06	10,559,307	-0.30(-2.26%)
Nov 12, 2019	13.33	13.66	13.17	13.36	11,582,927	-0.02(-0.14%)
Nov 11, 2019	12.94	13.40	12.74	13.38	11,696,509	+0.22(+1.69%)
Nov 08, 2019	13.00	13.27	12.82	13.16	9,464,305	+0.01(+0.07%)
Nov 07, 2019	12.85	13.32	12.66	13.15	17,391,152	+0.70(+5.61%)
Nov 06, 2019	12.61	12.91	12.44	12.45	11,226,641	-0.25(-1.99%)
Nov 05, 2019	13.03	13.07	12.63	12.71	13,884,687	-0.19(-1.50%)
Nov 04, 2019	13.01	13.19	12.64	12.90	17,848,196	+0.09(+0.68%)

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.