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 (%)
Nov 29, 2002	12.69	13.14	12.67	12.94	446,801	+0.25(+1.97%)
Nov 27, 2002	12.37	12.69	12.17	12.69	821,859	+0.29(+2.38%)
Nov 26, 2002	11.95	12.51	11.93	12.39	1,275,600	+0.54(+4.52%)
Nov 25, 2002	11.88	12.05	11.68	11.86	571,149	+0.20(+1.69%)
Nov 22, 2002	11.87	11.95	11.53	11.66	1,127,301	-0.30(-2.54%)
Nov 21, 2002	11.26	11.97	11.15	11.96	1,526,870	+0.72(+6.44%)
Nov 20, 2002	11.17	11.29	11.08	11.24	524,029	+0.02(+0.16%)
Nov 19, 2002	11.34	11.38	11.15	11.22	615,135	-0.15(-1.34%)
Nov 18, 2002	11.60	11.62	11.26	11.37	468,291	-0.16(-1.39%)
Nov 15, 2002	11.21	11.60	11.16	11.53	784,365	+0.32(+2.87%)
Nov 14, 2002	11.08	11.27	10.91	11.21	803,952	+0.42(+3.89%)
Nov 13, 2002	10.94	11.00	10.50	10.79	956,728	-0.19(-1.71%)
Nov 12, 2002	11.21	11.27	10.81	10.98	1,193,224	-0.05(-0.49%)
Nov 11, 2002	11.35	11.35	10.96	11.03	587,042	-0.55(-4.78%)
Nov 08, 2002	11.74	11.95	11.49	11.59	931,098	-0.24(-2.04%)
Nov 07, 2002	11.75	11.91	11.70	11.83	697,512	-0.08(-0.68%)
Nov 06, 2002	11.64	11.91	11.48	11.91	961,205	+0.49(+4.30%)
Nov 05, 2002	11.62	11.64	11.28	11.42	700,198	-0.20(-1.69%)
Nov 04, 2002	11.62	11.76	11.56	11.62	1,724,193	+0.14(+1.25%)

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.