Indicators

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	39.22	39.22	38.02	38.11	3,613,139	-1.20(-3.05%)
Jul 28, 2005	38.69	39.78	38.69	39.30	4,946,269	+0.80(+2.07%)
Jul 27, 2005	39.03	39.09	38.12	38.51	5,197,315	-0.53(-1.35%)
Jul 26, 2005	37.26	39.29	36.36	39.04	10,639,969	+1.84(+4.95%)
Jul 25, 2005	38.06	38.33	37.12	37.19	5,365,537	-0.83(-2.19%)
Jul 22, 2005	37.44	39.00	37.44	38.03	6,844,840	+1.24(+3.38%)
Jul 21, 2005	35.77	37.35	35.60	36.78	9,074,596	+1.01(+2.82%)
Jul 20, 2005	34.18	36.01	34.04	35.77	7,106,183	+1.60(+4.68%)
Jul 19, 2005	33.25	34.62	32.74	34.17	6,983,738	+1.13(+3.41%)
Jul 18, 2005	32.88	33.55	32.69	33.05	4,772,003	-0.30(-0.91%)
Jul 15, 2005	33.58	33.83	33.07	33.35	2,977,969	-0.20(-0.59%)
Jul 14, 2005	34.31	34.54	33.15	33.55	5,002,231	-0.63(-1.83%)
Jul 13, 2005	34.09	34.17	33.44	34.17	4,824,048	+0.07(+0.21%)
Jul 12, 2005	33.73	34.38	33.23	34.10	7,452,477	+0.35(+1.03%)
Jul 11, 2005	33.01	33.90	32.89	33.76	6,250,187	+1.04(+3.17%)
Jul 08, 2005	32.60	33.00	32.34	32.72	4,396,161	+0.29(+0.91%)
Jul 07, 2005	31.76	32.48	31.66	32.42	5,766,562	+0.21(+0.64%)
Jul 06, 2005	31.33	32.70	31.02	32.22	7,591,599	+0.88(+2.82%)
Jul 05, 2005	31.09	31.49	30.82	31.33	2,996,324	+0.24(+0.78%)

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.