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 (%)
Nov 28, 2014	32.05	32.16	30.27	30.81	6,816,526	-1.84(-5.63%)
Nov 26, 2014	33.29	32.65	32.65	32.65	3,375,580	-0.46(-1.40%)
Nov 25, 2014	32.36	33.56	32.28	33.11	5,499,941	+0.86(+2.66%)
Nov 24, 2014	32.24	32.62	32.09	32.26	5,633,018	+0.20(+0.63%)
Nov 21, 2014	33.24	33.63	32.04	32.05	10,635,537	+0.31(+0.99%)
Nov 20, 2014	31.50	31.85	31.27	31.74	7,876,268	-0.03(-0.09%)
Nov 19, 2014	32.90	32.90	31.66	31.77	7,824,690	-1.50(-4.50%)
Nov 18, 2014	32.98	33.46	32.80	33.26	4,941,955	-0.10(-0.30%)
Nov 17, 2014	33.30	33.68	32.75	33.36	4,426,699	-0.12(-0.36%)
Nov 14, 2014	32.31	33.55	32.01	33.48	7,337,961	+0.91(+2.81%)
Nov 13, 2014	32.99	33.62	32.31	32.57	7,498,348	+0.43(+1.35%)
Nov 12, 2014	32.20	32.82	31.95	32.14	7,717,207	-0.26(-0.80%)
Nov 11, 2014	33.64	33.68	32.36	32.39	8,382,533	-1.52(-4.47%)
Nov 10, 2014	34.79	35.15	33.83	33.91	4,824,657	-0.80(-2.32%)
Nov 07, 2014	33.72	34.85	33.59	34.71	6,614,930	+1.40(+4.22%)
Nov 06, 2014	33.55	33.72	32.40	33.31	10,379,787	-0.24(-0.72%)
Nov 05, 2014	33.81	33.98	32.76	33.55	8,809,972	-0.19(-0.57%)
Nov 04, 2014	36.00	36.12	33.05	33.74	13,201,917	-2.37(-6.57%)

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.