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 (%)
Sep 29, 2006	51.02	51.98	50.87	51.53	2,845,226	+0.52(+1.02%)
Sep 28, 2006	51.39	52.00	50.36	51.02	6,112,520	-0.97(-1.86%)
Sep 27, 2006	51.44	52.40	50.92	51.98	4,620,569	+0.55(+1.06%)
Sep 26, 2006	49.97	51.95	49.27	51.44	7,117,152	+2.31(+4.69%)
Sep 25, 2006	48.96	49.52	47.92	49.13	12,168,854	-0.69(-1.38%)
Sep 22, 2006	51.16	51.51	49.43	49.82	9,032,848	-1.24(-2.43%)
Sep 21, 2006	52.49	52.94	50.57	51.06	7,300,484	-1.43(-2.72%)
Sep 20, 2006	52.22	53.05	51.82	52.49	4,004,874	+0.27(+0.51%)
Sep 19, 2006	53.36	53.36	51.53	52.22	3,617,056	-1.23(-2.31%)
Sep 18, 2006	52.68	54.27	51.87	53.46	4,916,721	+1.28(+2.45%)
Sep 15, 2006	52.76	52.76	51.35	52.18	4,146,570	+0.27(+0.52%)
Sep 14, 2006	53.29	53.46	51.55	51.91	4,089,265	-1.38(-2.60%)
Sep 13, 2006	53.18	53.65	52.23	53.30	4,535,171	+1.11(+2.12%)
Sep 12, 2006	51.59	52.66	51.03	52.19	5,525,253	+1.22(+2.40%)
Sep 11, 2006	53.97	54.29	50.76	50.96	8,490,351	-2.68(-5.00%)
Sep 08, 2006	54.14	54.22	53.36	53.64	2,474,981	-0.39(-0.73%)
Sep 07, 2006	53.78	54.72	53.21	54.04	3,410,780	-0.18(-0.33%)
Sep 06, 2006	54.68	55.48	53.95	54.22	4,628,404	-1.57(-2.82%)
Sep 05, 2006	53.21	55.87	52.94	55.79	6,378,340	+2.57(+4.84%)

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.