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, 2019	22.85	22.85	21.52	21.57	14,008,814	-1.28(-5.60%)
Feb 27, 2019	23.12	23.53	22.80	22.85	8,234,242	-0.15(-0.67%)
Feb 26, 2019	22.86	23.33	22.72	23.01	5,898,662	-0.04(-0.17%)
Feb 25, 2019	23.34	23.43	22.88	23.05	7,384,948	-0.15(-0.66%)
Feb 22, 2019	23.35	23.56	22.96	23.20	8,770,426	-0.02(-0.08%)
Feb 21, 2019	23.51	23.82	22.99	23.22	11,616,804	+0.12(+0.50%)
Feb 20, 2019	22.52	23.29	22.43	23.10	11,289,597	+0.93(+4.21%)
Feb 19, 2019	22.15	22.68	21.91	22.17	9,015,006	+0.11(+0.48%)
Feb 15, 2019	21.95	22.45	21.88	22.06	8,412,969	+0.26(+1.19%)
Feb 14, 2019	21.68	21.98	21.48	21.80	7,328,016	-0.10(-0.44%)
Feb 13, 2019	22.14	22.26	21.52	21.90	10,436,354	-0.06(-0.26%)
Feb 12, 2019	21.90	22.25	21.77	21.96	8,023,446	+0.28(+1.29%)
Feb 11, 2019	21.13	21.86	21.04	21.68	10,415,015	+0.60(+2.82%)
Feb 08, 2019	21.52	21.75	20.66	21.08	11,021,340	-0.60(-2.75%)
Feb 07, 2019	22.06	22.36	21.52	21.68	9,811,999	-0.58(-2.59%)
Feb 06, 2019	22.08	22.56	21.97	22.25	10,662,804	+0.08(+0.35%)
Feb 05, 2019	21.85	22.31	21.62	22.18	11,412,290	+0.40(+1.85%)
Feb 04, 2019	21.02	21.98	20.88	21.77	14,068,936	+0.61(+2.86%)

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.