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 (%)
Sep 30, 2019	10.96	11.23	10.67	11.20	11,180,571	+0.21(+1.94%)
Sep 27, 2019	10.98	11.34	10.88	10.99	13,509,904	+0.03(+0.27%)
Sep 26, 2019	11.03	11.10	10.66	10.96	12,298,348	-0.15(-1.31%)
Sep 25, 2019	10.35	11.15	10.33	11.10	17,461,632	+0.72(+6.91%)
Sep 24, 2019	10.67	10.75	10.13	10.39	13,820,033	-0.32(-2.99%)
Sep 23, 2019	9.960	10.85	9.863	10.71	17,536,296	+0.22(+2.13%)
Sep 20, 2019	10.74	10.96	10.44	10.48	20,703,742	-0.24(-2.26%)
Sep 19, 2019	10.53	11.01	10.31	10.73	46,061,096	-1.35(-11.16%)
Sep 18, 2019	12.46	12.55	11.75	12.07	12,673,387	-0.49(-3.94%)
Sep 17, 2019	12.51	12.69	12.18	12.57	10,189,919	-0.32(-2.48%)
Sep 16, 2019	12.48	13.02	12.41	12.89	8,204,393	+0.18(+1.45%)
Sep 13, 2019	13.06	13.22	12.63	12.71	9,761,879	-0.03(-0.23%)
Sep 12, 2019	12.83	12.83	12.35	12.73	13,519,772	-0.10(-0.76%)
Sep 11, 2019	12.14	12.87	11.84	12.83	17,047,258	+0.79(+6.52%)
Sep 10, 2019	11.98	12.18	11.68	12.05	11,980,205	+0.18(+1.55%)
Sep 09, 2019	11.19	11.88	11.17	11.86	14,622,013	+0.81(+7.38%)
Sep 06, 2019	11.32	11.41	11.02	11.05	7,904,467	-0.20(-1.81%)
Sep 05, 2019	11.14	11.57	11.12	11.25	11,779,453	+0.33(+3.02%)
Sep 04, 2019	10.63	11.00	10.58	10.92	11,573,421	+0.56(+5.43%)

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.