Indicators

United States Steel Corp (NY: X )

37.05 +0.07 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.72	30.49	29.62	30.49	18,127,462	+1.15(+3.90%)
May 28, 2009	29.07	29.67	28.38	29.34	16,289,371	+0.91(+3.21%)
May 27, 2009	27.79	30.01	27.65	28.43	22,230,280	+0.94(+3.42%)
May 26, 2009	25.73	27.72	25.60	27.49	15,714,745	+1.11(+4.20%)
May 22, 2009	27.23	27.50	26.28	26.38	14,197,943	-0.46(-1.70%)
May 21, 2009	27.05	27.41	26.35	26.84	15,994,069	-1.11(-3.97%)
May 20, 2009	27.87	29.34	27.52	27.95	23,785,434	+1.16(+4.34%)
May 19, 2009	25.55	27.47	25.52	26.79	19,994,984	+1.26(+4.94%)
May 18, 2009	24.84	25.53	24.21	25.52	14,422,259	+1.25(+5.16%)
May 15, 2009	24.70	25.22	23.90	24.27	12,710,538	-0.23(-0.95%)
May 14, 2009	23.99	24.78	23.23	24.50	15,557,953	+0.61(+2.55%)
May 13, 2009	25.04	25.22	23.50	23.90	21,758,650	-1.00(-4.02%)
May 12, 2009	26.44	26.68	24.69	24.90	18,843,782	-1.32(-5.02%)
May 11, 2009	27.04	27.24	26.07	26.21	17,968,988	-1.79(-6.39%)
May 08, 2009	27.72	28.32	26.98	28.00	17,805,900	+1.17(+4.37%)
May 07, 2009	28.78	29.50	26.21	26.83	21,854,030	-1.08(-3.88%)
May 06, 2009	28.56	28.57	27.13	27.91	22,481,256	+0.35(+1.27%)
May 05, 2009	27.33	27.93	26.58	27.56	25,253,526	-0.58(-2.07%)
May 04, 2009	28.14	28.19	27.70	28.15	25,717,788	+2.59(+10.15%)

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.