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, 2007	72.31	75.31	71.54	74.69	8,262,506	+2.88(+4.01%)
Jan 30, 2007	69.69	72.46	68.56	71.81	7,803,770	+3.03(+4.41%)
Jan 29, 2007	69.77	70.53	68.56	68.78	3,560,459	-0.98(-1.41%)
Jan 26, 2007	70.50	70.59	68.56	69.76	2,932,491	+0.16(+0.23%)
Jan 25, 2007	70.85	71.65	69.03	69.60	7,278,638	+0.49(+0.71%)
Jan 24, 2007	67.20	69.32	66.65	69.11	4,369,619	+1.91(+2.85%)
Jan 23, 2007	64.28	67.38	64.28	67.20	4,836,851	+2.73(+4.23%)
Jan 22, 2007	64.62	65.06	63.55	64.47	2,939,980	-0.15(-0.24%)
Jan 19, 2007	63.13	64.80	62.75	64.62	3,958,835	+1.98(+3.16%)
Jan 18, 2007	64.40	65.17	62.24	62.64	4,468,207	-1.75(-2.72%)
Jan 17, 2007	64.43	64.96	63.86	64.40	2,369,913	-0.27(-0.42%)
Jan 16, 2007	65.40	65.55	64.32	64.66	2,161,895	-0.90(-1.38%)
Jan 12, 2007	64.39	65.73	64.15	65.57	3,268,272	+1.19(+1.85%)
Jan 11, 2007	63.38	64.89	63.26	64.38	3,244,240	+1.00(+1.58%)
Jan 10, 2007	63.07	63.74	61.80	63.38	2,613,366	+0.57(+0.91%)
Jan 09, 2007	63.22	63.22	61.58	62.80	3,866,172	-0.41(-0.65%)
Jan 08, 2007	62.25	63.52	62.21	63.21	2,678,979	+0.84(+1.35%)
Jan 05, 2007	63.20	63.53	61.76	62.37	4,230,679	-0.82(-1.30%)
Jan 04, 2007	63.78	63.78	62.29	63.20	2,971,725	-0.60(-0.94%)

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.