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 (%)
Feb 28, 2018	42.46	42.90	41.43	41.59	9,135,349	-0.47(-1.11%)
Feb 27, 2018	42.26	42.75	41.35	42.06	9,187,638	-0.35(-0.83%)
Feb 26, 2018	43.10	43.69	41.86	42.42	15,148,384	+0.81(+1.95%)
Feb 23, 2018	41.36	42.09	40.69	41.60	10,041,096	+0.52(+1.26%)
Feb 22, 2018				41.09	12,094,672	+0.11(+0.28%)
Feb 21, 2018	43.02	43.56	40.96	40.97	16,846,286	-1.88(-4.39%)
Feb 20, 2018	41.51	44.76	41.34	42.85	29,271,036	+0.08(+0.18%)
Feb 16, 2018		42.78	42.78	42.78	0	+5.51(+14.77%)
Feb 15, 2018	37.43	37.81	36.74	37.27	11,654,387	+0.29(+0.78%)
Feb 14, 2018	34.93	37.09	34.78	36.99	12,563,292	+1.81(+5.14%)
Feb 13, 2018	34.45	35.77	34.24	35.18	12,157,572	+0.55(+1.60%)
Feb 12, 2018	33.22	34.79	33.10	34.62	13,456,344	+1.89(+5.78%)
Feb 09, 2018	32.93	33.24	31.36	32.73	13,815,548	+0.28(+0.85%)
Feb 08, 2018	33.84	33.93	31.75	32.45	14,295,888	-1.27(-3.77%)
Feb 07, 2018	33.55	33.82	33.20	33.73	11,550,645	+0.02(+0.06%)
Feb 06, 2018	32.03	33.95	31.82	33.71	13,457,207	+0.86(+2.63%)
Feb 05, 2018	32.17	33.83	29.51	32.84	14,067,014	-0.17(-0.51%)
Feb 02, 2018	34.37	34.43	32.99	33.01	14,198,886	-1.94(-5.54%)

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.