Indicators

United States Steel Corp (NY: X )

38.22 -0.13 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.77	22.08	21.15	21.17	26,297,912	-0.87(-3.96%)
Apr 27, 2017	21.32	22.42	20.73	22.05	50,557,020	+0.44(+2.02%)
Apr 26, 2017	22.94	23.12	21.40	21.61	106,582,688	-7.90(-26.78%)
Apr 25, 2017	30.30	30.49	28.52	29.51	37,515,048	-0.09(-0.29%)
Apr 24, 2017	29.55	30.00	29.22	29.60	19,160,934	+0.74(+2.56%)
Apr 21, 2017	28.88	29.25	28.43	28.86	20,662,704	-0.09(-0.30%)
Apr 20, 2017	27.54	29.46	27.40	28.94	39,072,044	+1.98(+7.35%)
Apr 19, 2017	27.87	27.93	26.67	26.96	21,809,848	-0.29(-1.08%)
Apr 18, 2017	26.86	28.02	26.71	27.25	26,030,094	-0.14(-0.52%)
Apr 17, 2017	28.09	28.28	26.96	27.40	23,631,958	-0.51(-1.84%)
Apr 13, 2017	29.56	29.97	27.90	27.91	27,905,706	-1.75(-5.89%)
Apr 12, 2017	32.17	32.17	29.56	29.65	40,523,808	-3.28(-9.97%)
Apr 11, 2017	31.94	33.13	31.61	32.94	18,204,444	+0.91(+2.84%)
Apr 10, 2017	32.32	32.40	31.46	32.02	15,052,165	-0.13(-0.41%)
Apr 07, 2017	30.93	32.34	30.70	32.16	21,279,180	+0.95(+3.04%)
Apr 06, 2017	30.97	31.75	30.31	31.21	19,624,378	+0.25(+0.80%)
Apr 05, 2017	32.48	32.98	30.94	30.96	18,430,372	-1.18(-3.66%)
Apr 04, 2017	31.81	32.61	31.65	32.14	13,096,218	+0.00(+0.00%)

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.