Indicators

United States Steel Corp (NY: X )

38.00 +0.03 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	21.96	22.30	21.90	22.20	625,768	+0.22(+1.02%)
Nov 26, 2003	21.44	21.98	21.44	21.98	4,675,636	+0.57(+2.67%)
Nov 25, 2003	20.82	21.57	20.77	21.41	5,222,162	+0.68(+3.28%)
Nov 24, 2003	20.57	20.95	20.43	20.73	1,644,727	+0.27(+1.31%)
Nov 21, 2003	20.16	20.50	20.13	20.46	1,023,995	+0.30(+1.51%)
Nov 20, 2003	20.19	20.37	20.19	20.16	1,019,294	-0.07(-0.35%)
Nov 19, 2003	20.19	20.23	20.12	20.23	975,420	-0.05(-0.26%)
Nov 18, 2003	20.49	20.56	20.14	20.28	1,301,791	-0.13(-0.61%)
Nov 17, 2003	20.47	20.68	20.25	20.41	2,492,665	-0.38(-1.85%)
Nov 14, 2003	21.09	21.76	20.66	20.79	3,248,378	-0.31(-1.48%)
Nov 13, 2003	20.77	21.13	20.65	21.10	2,081,455	+0.29(+1.37%)
Nov 12, 2003	21.13	21.40	20.63	20.82	4,181,154	-0.36(-1.69%)
Nov 11, 2003	20.98	21.52	21.15	21.18	2,975,506	+0.20(+0.94%)
Nov 10, 2003	21.73	21.73	20.98	20.98	2,546,053	-0.82(-3.77%)
Nov 07, 2003	21.91	21.98	21.60	21.80	1,867,680	+0.00(+0.00%)
Nov 06, 2003	21.45	21.88	21.40	21.80	1,717,254	+0.35(+1.62%)
Nov 05, 2003	21.23	21.59	21.40	21.45	2,546,948	-0.10(-0.46%)
Nov 04, 2003	21.23	21.59	21.01	21.55	1,779,372	+0.27(+1.26%)

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.