Indicators

United States Steel Corp (NY: X )

37.42 +0.25 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.96	22.63	20.90	22.61	16,823,114	+1.27(+5.94%)
Jan 29, 2015	21.91	21.91	20.41	21.34	23,555,994	-0.47(-2.16%)
Jan 28, 2015	21.60	22.67	20.94	21.82	37,485,520	+2.14(+10.86%)
Jan 27, 2015	19.46	20.21	19.25	19.68	16,688,461	-0.06(-0.28%)
Jan 26, 2015	18.98	19.84	18.62	19.73	14,035,453	+0.69(+3.64%)
Jan 23, 2015	20.35	20.50	19.01	19.04	19,530,926	-1.97(-9.38%)
Jan 22, 2015	20.63	21.20	20.06	21.01	9,507,370	+0.60(+2.95%)
Jan 21, 2015	19.93	20.74	19.82	20.41	8,334,533	+0.44(+2.22%)
Jan 20, 2015	20.49	20.56	19.79	19.97	6,918,640	-0.40(-1.95%)
Jan 16, 2015	20.11	20.44	19.86	20.36	8,735,709	+0.37(+1.85%)
Jan 15, 2015	21.18	21.27	19.97	19.99	10,686,647	-0.74(-3.57%)
Jan 14, 2015	20.68	20.79	20.00	20.73	13,101,613	-0.45(-2.14%)
Jan 13, 2015	21.83	21.86	21.09	21.19	10,004,789	-0.44(-2.05%)
Jan 12, 2015	22.30	22.30	21.28	21.63	9,097,570	-1.10(-4.84%)
Jan 09, 2015	23.17	23.18	22.53	22.73	6,443,548	-0.56(-2.42%)
Jan 08, 2015	23.04	23.58	22.50	23.30	6,544,360	+0.50(+2.19%)
Jan 07, 2015	23.06	23.56	22.69	22.80	5,568,088	+0.06(+0.24%)
Jan 06, 2015	23.47	23.76	22.73	22.74	10,903,008	-0.71(-3.04%)
Jan 05, 2015	24.21	24.25	23.14	23.45	7,070,936	-1.15(-4.66%)

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.