Indicators

United States Steel Corp (NY: X )

38.22 -0.13 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	59.64	61.32	59.64	61.20	4,081,206	+2.07(+3.51%)
Apr 27, 2006	61.21	61.24	58.88	59.13	8,539,374	-2.47(-4.02%)
Apr 26, 2006	60.31	62.43	60.31	61.60	5,917,212	+2.28(+3.84%)
Apr 25, 2006	62.44	62.44	59.00	59.33	6,972,322	-1.86(-3.04%)
Apr 24, 2006	60.00	61.38	59.48	61.18	4,488,387	+1.19(+1.98%)
Apr 21, 2006	60.04	60.67	59.50	60.00	3,882,429	+0.87(+1.47%)
Apr 20, 2006	60.89	61.07	58.14	59.13	5,529,618	-2.52(-4.09%)
Apr 19, 2006	60.93	61.72	59.82	61.65	3,288,782	+1.06(+1.75%)
Apr 18, 2006	57.84	60.88	58.25	60.59	5,432,692	+2.75(+4.76%)
Apr 17, 2006	57.40	57.92	57.16	57.83	3,263,152	+1.49(+2.65%)
Apr 13, 2006	55.76	56.73	54.72	56.34	2,256,729	+0.58(+1.04%)
Apr 12, 2006	55.57	56.05	54.78	55.76	2,182,971	+0.24(+0.43%)
Apr 11, 2006	56.81	57.33	55.14	55.52	2,802,471	-1.04(-1.83%)
Apr 10, 2006	56.73	57.32	55.98	56.56	2,873,431	-0.27(-0.47%)
Apr 07, 2006	58.25	58.34	55.93	56.82	4,956,230	-1.07(-1.85%)
Apr 06, 2006	56.51	58.07	56.19	57.90	5,533,200	+2.04(+3.65%)
Apr 05, 2006	55.78	56.51	54.68	55.86	3,749,351	+0.08(+0.14%)
Apr 04, 2006	55.31	56.52	54.92	55.78	4,379,596	+0.21(+0.39%)

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.