Indicators

United States Steel Corp (NY: X )

37.98 -0.04 (-0.11%)

Streaming Delayed Price Updated: 1:46 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	31.85	33.14	31.59	32.83	3,143,952	+1.01(+3.17%)
Feb 26, 2004	30.79	32.02	30.66	31.83	2,207,818	+1.03(+3.34%)
Feb 25, 2004	31.05	31.05	30.36	30.80	2,577,951	-0.43(-1.37%)
Feb 24, 2004	31.06	31.91	30.99	31.23	1,955,540	+0.13(+0.40%)
Feb 23, 2004	31.32	31.64	31.06	31.10	1,941,662	-0.21(-0.68%)
Feb 20, 2004	31.91	31.91	31.16	31.32	2,938,571	-0.59(-1.85%)
Feb 19, 2004	32.53	32.54	31.82	31.91	1,839,923	-0.20(-0.61%)
Feb 18, 2004	32.42	32.90	32.10	32.10	2,253,147	-0.43(-1.32%)
Feb 17, 2004	32.34	32.60	31.99	32.53	1,762,583	+0.59(+1.85%)
Feb 13, 2004	32.41	32.67	31.91	31.94	3,178,873	-0.30(-0.94%)
Feb 12, 2004	31.67	32.42	31.62	32.24	2,446,328	+0.40(+1.26%)
Feb 11, 2004	30.38	31.94	30.15	31.84	3,991,891	+1.56(+5.16%)
Feb 10, 2004	29.95	30.46	29.94	30.28	1,307,163	+0.31(+1.04%)
Feb 09, 2004	30.33	30.61	29.87	29.97	1,891,184	+0.04(+0.15%)
Feb 06, 2004	28.99	29.94	28.91	29.92	2,949,428	+1.45(+5.08%)
Feb 05, 2004	28.37	29.05	28.10	28.47	3,931,899	+0.36(+1.27%)
Feb 04, 2004	29.10	29.10	28.05	28.12	3,746,664	-1.13(-3.88%)
Feb 03, 2004	29.29	29.67	28.97	29.25	5,052,037	-0.03(-0.09%)

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.