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 (%)
Feb 28, 2007	78.13	79.96	77.00	79.23	6,341,405	+1.94(+2.51%)
Feb 27, 2007	80.41	81.36	76.30	77.29	7,179,606	-6.60(-7.87%)
Feb 26, 2007	83.54	84.58	83.18	83.90	3,323,750	+0.72(+0.87%)
Feb 23, 2007	83.45	83.92	82.31	83.17	2,612,760	-0.14(-0.17%)
Feb 22, 2007	84.00	84.14	82.11	83.32	3,723,720	-0.54(-0.64%)
Feb 21, 2007	80.85	83.87	80.44	83.85	3,942,084	+2.64(+3.26%)
Feb 20, 2007	80.20	81.64	79.77	81.21	3,326,053	+0.21(+0.26%)
Feb 16, 2007	80.55	81.30	79.96	80.99	3,409,772	+0.50(+0.62%)
Feb 15, 2007	78.54	81.18	78.49	80.49	5,089,644	+1.96(+2.49%)
Feb 14, 2007	78.27	79.40	77.65	78.54	3,626,287	+0.35(+0.45%)
Feb 13, 2007	78.13	78.70	77.12	78.19	4,288,117	+1.70(+2.22%)
Feb 12, 2007	74.90	77.66	74.62	76.49	6,047,586	+1.60(+2.14%)
Feb 09, 2007	77.33	77.70	74.60	74.89	4,454,586	-3.40(-4.35%)
Feb 08, 2007	77.37	78.42	76.16	78.29	3,104,219	+0.62(+0.79%)
Feb 07, 2007	77.82	79.14	77.07	77.68	3,661,154	-0.14(-0.18%)
Feb 06, 2007	77.16	78.16	76.58	77.82	3,196,221	+0.76(+0.99%)
Feb 05, 2007	76.39	78.10	75.99	77.06	4,926,458	+0.45(+0.58%)
Feb 02, 2007	75.32	76.78	74.09	76.61	4,133,027	+1.30(+1.73%)

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.