Indicators

United States Steel Corp (NY: X )

37.97 -0.05 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	36.13	38.35	36.07	38.29	16,944,078	+2.02(+5.56%)
Oct 28, 2010	36.32	36.32	35.83	36.27	9,916,441	+0.20(+0.55%)
Oct 27, 2010	36.23	36.57	35.71	36.07	13,150,742	-1.81(-4.78%)
Oct 25, 2010	38.31	38.36	37.56	37.88	12,111,816	-0.01(-0.02%)
Oct 22, 2010	37.96	38.15	37.26	37.89	9,252,337	+0.04(+0.12%)
Oct 21, 2010	38.76	38.81	37.01	37.85	15,227,274	-0.76(-1.97%)
Oct 20, 2010	38.39	38.99	38.05	38.61	10,916,556	+0.51(+1.34%)
Oct 19, 2010	39.00	39.08	37.78	38.10	17,061,842	-1.61(-4.06%)
Oct 18, 2010	38.86	39.83	38.72	39.71	10,182,580	+0.56(+1.44%)
Oct 15, 2010	39.72	39.79	38.63	39.15	12,031,385	-0.16(-0.41%)
Oct 14, 2010	40.17	40.24	39.00	39.31	11,753,188	-0.92(-2.29%)
Oct 13, 2010	40.64	40.76	39.50	40.23	16,151,093	+0.05(+0.13%)
Oct 12, 2010	40.23	40.30	39.68	40.18	12,608,534	-0.71(-1.73%)
Oct 11, 2010	41.26	41.81	40.63	40.89	9,864,872	-0.27(-0.65%)
Oct 08, 2010	41.16	41.41	39.90	41.16	15,845,891	+1.31(+3.28%)
Oct 07, 2010	39.91	40.01	38.94	39.85	2,454	+0.34(+0.86%)
Oct 06, 2010	38.45	39.82	38.40	39.51	14,556,021	+0.97(+2.51%)
Oct 05, 2010	38.64	38.93	37.69	38.54	18,313	+0.52(+1.37%)
Oct 04, 2010	38.64	38.64	37.54	38.02	13,367,677	-1.08(-2.77%)

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.