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 31, 2006	51.06	55.39	50.48	53.38	7,988,594	+0.99(+1.89%)
Jan 30, 2006	52.62	54.43	52.27	52.39	7,444,978	-0.08(-0.15%)
Jan 27, 2006	50.28	52.87	51.49	52.47	8,576,533	+2.20(+4.37%)
Jan 26, 2006	49.11	50.63	49.05	50.28	3,891,830	+1.18(+2.40%)
Jan 25, 2006	49.80	50.44	48.56	49.10	5,726,493	-0.71(-1.42%)
Jan 24, 2006	46.64	49.85	46.46	49.80	7,557,126	+3.70(+8.02%)
Jan 23, 2006	44.90	46.19	44.78	46.10	3,827,362	+1.42(+3.18%)
Jan 20, 2006	46.08	46.44	44.39	44.68	5,317,186	-1.26(-2.74%)
Jan 19, 2006	45.83	46.68	45.70	45.94	3,216,591	+0.33(+0.72%)
Jan 18, 2006	46.29	46.38	45.39	45.61	4,142,541	-1.56(-3.31%)
Jan 17, 2006	46.15	47.27	45.92	47.17	6,060,027	+2.39(+5.35%)
Jan 13, 2006	45.12	45.35	44.60	44.78	3,247,482	+0.52(+1.17%)
Jan 12, 2006	43.91	45.13	43.91	44.26	2,341,008	-0.52(-1.16%)
Jan 11, 2006	45.83	45.95	44.71	44.78	3,752,596	-1.08(-2.36%)
Jan 10, 2006	45.55	46.07	44.77	45.86	5,019,691	-0.29(-0.62%)
Jan 09, 2006	45.63	46.60	44.91	46.15	2,985,915	+0.43(+0.94%)
Jan 06, 2006	46.00	46.61	45.61	45.72	3,644,478	-0.01(-0.02%)
Jan 05, 2006	44.58	45.91	44.24	45.73	3,412,347	+1.20(+2.69%)
Jan 04, 2006	44.17	44.87	43.78	44.53	2,931,520	+0.36(+0.81%)

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.