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 (%)
Jan 29, 2010	41.21	42.44	39.09	39.70	33,474,914	-1.03(-2.52%)
Jan 28, 2010	42.23	42.58	40.41	40.72	30,532,726	-0.91(-2.19%)
Jan 27, 2010	43.56	43.79	40.25	41.64	53,746,760	-2.69(-6.07%)
Jan 26, 2010	50.24	47.71	44.21	44.32	46,344,680	-5.91(-11.77%)
Jan 25, 2010	50.72	51.37	49.14	50.24	17,935,870	+1.10(+2.24%)
Jan 22, 2010	50.30	52.24	48.51	49.14	31,434,852	-2.39(-4.65%)
Jan 21, 2010	56.55	57.06	51.50	51.53	30,096,962	-4.99(-8.82%)
Jan 20, 2010	57.20	57.25	55.61	56.52	16,972,856	-1.95(-3.33%)
Jan 19, 2010	56.21	58.55	55.98	58.47	15,815,033	+3.04(+5.48%)
Jan 15, 2010	56.52	55.43	55.43	55.43	14,138,050	-1.36(-2.39%)
Jan 14, 2010	56.57	57.07	55.80	56.79	12,368,730	+0.35(+0.62%)
Jan 13, 2010	56.91	57.14	54.88	56.44	14,792,998	+0.21(+0.38%)
Jan 12, 2010	55.25	57.82	55.22	56.23	25,664,948	+0.00(+0.00%)
Jan 11, 2010	59.15	59.37	56.11	56.23	21,726,532	-2.15(-3.69%)
Jan 08, 2010	54.36	59.04	54.29	58.38	29,103,040	+3.96(+7.27%)
Jan 07, 2010	53.82	54.50	52.60	54.42	13,586,931	+0.46(+0.84%)
Jan 06, 2010	51.75	54.32	51.69	53.97	13,241,883	+2.30(+4.44%)
Jan 05, 2010	51.88	52.22	51.17	51.67	10,076,939	-0.07(-0.14%)

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.