Indicators

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.93	22.60	20.87	22.58	16,845,152	+1.27(+5.94%)
Jan 29, 2015	21.88	21.88	20.38	21.32	23,586,852	-0.47(-2.16%)
Jan 28, 2015	21.57	22.64	20.91	21.79	37,534,624	+2.13(+10.86%)
Jan 27, 2015	19.43	20.19	19.23	19.65	16,710,322	-0.06(-0.28%)
Jan 26, 2015	18.96	19.82	18.60	19.71	14,053,838	+0.69(+3.64%)
Jan 23, 2015	20.33	20.47	18.99	19.02	19,556,510	-1.97(-9.38%)
Jan 22, 2015	20.60	21.17	20.03	20.98	9,519,824	+0.60(+2.95%)
Jan 21, 2015	19.90	20.72	19.79	20.38	8,345,451	+0.44(+2.22%)
Jan 20, 2015	20.47	20.53	19.76	19.94	6,927,703	-0.40(-1.95%)
Jan 16, 2015	20.09	20.41	19.84	20.34	8,747,152	+0.37(+1.85%)
Jan 15, 2015	21.15	21.24	19.95	19.97	10,700,646	-0.74(-3.57%)
Jan 14, 2015	20.65	20.76	19.98	20.71	13,118,776	-0.45(-2.14%)
Jan 13, 2015	21.81	21.83	21.07	21.16	10,017,895	-0.44(-2.05%)
Jan 12, 2015	22.27	22.27	21.25	21.60	9,109,487	-1.10(-4.84%)
Jan 09, 2015	23.14	23.15	22.50	22.70	6,451,988	-0.56(-2.42%)
Jan 08, 2015	23.01	23.55	22.47	23.27	6,552,932	+0.50(+2.19%)
Jan 07, 2015	23.03	23.53	22.66	22.77	5,575,382	+0.06(+0.24%)
Jan 06, 2015	23.44	23.73	22.70	22.71	10,917,290	-0.71(-3.04%)
Jan 05, 2015	24.18	24.22	23.11	23.42	7,080,199	-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.