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, 2016	6.204	6.560	6.148	6.551	8,966,201	+0.29(+4.63%)
Jan 28, 2016	6.195	6.420	5.783	6.261	12,536,277	+0.02(+0.30%)
Jan 27, 2016	6.551	6.551	6.102	6.242	23,636,802	-1.03(-14.16%)
Jan 26, 2016	6.476	7.281	6.537	7.271	14,014,670	+0.80(+12.28%)
Jan 25, 2016	6.878	6.925	6.429	6.476	9,048,669	-0.30(-4.42%)
Jan 22, 2016	7.121	7.295	6.663	6.775	9,070,091	-0.07(-1.09%)
Jan 21, 2016	6.728	7.049	6.541	6.850	10,637,636	+0.21(+3.10%)
Jan 20, 2016	6.485	6.831	6.270	6.644	12,047,930	-0.10(-1.53%)
Jan 19, 2016	6.719	6.831	6.317	6.747	7,188,888	+0.30(+4.64%)
Jan 15, 2016	6.466	6.448	6.448	6.448	8,771,325	-0.38(-5.62%)
Jan 14, 2016	6.392	6.831	6.232	6.831	11,333,398	+0.52(+8.31%)
Jan 13, 2016	6.569	6.700	6.113	6.307	9,294,839	-0.14(-2.18%)
Jan 12, 2016	6.532	6.654	6.018	6.448	14,982,704	+0.07(+1.03%)
Jan 11, 2016	6.663	6.785	6.261	6.382	10,676,215	-0.21(-3.13%)
Jan 08, 2016	7.019	7.150	6.588	6.588	10,846,755	-0.24(-3.56%)
Jan 07, 2016	7.206	7.271	6.738	6.831	11,744,572	-0.59(-7.94%)
Jan 06, 2016	7.533	7.608	7.346	7.421	10,201,739	-0.27(-3.53%)
Jan 05, 2016	7.617	7.720	7.381	7.692	8,029,906	+0.07(+0.98%)

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.