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 29, 2010	41.26	42.49	39.14	39.75	33,431,120	-1.03(-2.52%)
Jan 28, 2010	42.29	42.64	40.46	40.78	30,492,780	-0.91(-2.19%)
Jan 27, 2010	43.61	43.85	40.30	41.69	53,676,444	-2.69(-6.07%)
Jan 26, 2010	50.31	47.77	44.27	44.38	46,284,048	-5.92(-11.77%)
Jan 25, 2010	50.79	51.43	49.20	50.31	17,912,404	+1.10(+2.24%)
Jan 22, 2010	50.37	52.31	48.58	49.20	31,393,728	-2.40(-4.65%)
Jan 21, 2010	56.62	57.13	51.57	51.60	30,057,588	-4.99(-8.82%)
Jan 20, 2010	57.27	57.33	55.68	56.59	16,950,652	-1.95(-3.33%)
Jan 19, 2010	56.28	58.63	56.05	58.54	15,794,343	+3.04(+5.48%)
Jan 15, 2010	56.59	55.50	55.50	55.50	14,119,554	-1.36(-2.39%)
Jan 14, 2010	56.65	57.14	55.87	56.86	12,352,548	+0.35(+0.62%)
Jan 13, 2010	56.99	57.21	54.95	56.51	14,773,645	+0.21(+0.38%)
Jan 12, 2010	55.32	57.90	55.29	56.30	25,631,372	+0.00(+0.00%)
Jan 11, 2010	59.22	59.45	56.18	56.30	21,698,110	-2.16(-3.69%)
Jan 08, 2010	54.43	59.12	54.36	58.46	29,064,966	+3.96(+7.27%)
Jan 07, 2010	53.89	54.57	52.67	54.49	13,569,156	+0.46(+0.84%)
Jan 06, 2010	51.82	54.39	51.75	54.04	13,224,560	+2.30(+4.44%)
Jan 05, 2010	51.95	52.29	51.24	51.74	10,063,756	-0.07(-0.14%)

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.