Indicators

United States Steel Corp (NY: X )

38.35 +0.22 (+0.58%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	40.20	40.59	39.74	39.81	6,437,060	+0.03(+0.07%)
May 23, 2011	39.84	40.00	39.48	39.78	8,291,391	-0.68(-1.69%)
May 20, 2011	40.82	40.99	40.23	40.47	8,716,554	-0.43(-1.06%)
May 19, 2011	41.34	41.67	40.67	40.90	9,438,709	-0.21(-0.50%)
May 18, 2011	40.55	41.40	40.27	41.11	7,077,978	+0.61(+1.51%)
May 17, 2011	40.29	40.77	39.74	40.50	7,899,321	+0.09(+0.22%)
May 16, 2011	40.03	41.37	40.01	40.41	7,599,492	+0.22(+0.54%)
May 13, 2011	41.00	41.13	40.02	40.19	10,173,175	-0.86(-2.08%)
May 12, 2011	41.00	41.58	40.81	41.04	8,681,923	-0.06(-0.15%)
May 11, 2011	42.16	42.21	40.86	41.11	9,993,091	-0.97(-2.31%)
May 10, 2011	42.56	42.65	41.46	42.08	8,453,190	+0.09(+0.21%)
May 09, 2011	41.70	42.39	41.51	41.99	8,672,496	+0.94(+2.28%)
May 06, 2011	42.22	42.32	40.70	41.05	10,740,804	-0.41(-1.00%)
May 05, 2011	41.65	42.16	41.24	41.47	10,433,832	-0.61(-1.45%)
May 04, 2011	42.69	42.69	41.85	42.08	9,668,099	-0.61(-1.43%)
May 03, 2011	41.96	43.13	41.95	42.69	10,287,965	+0.62(+1.47%)

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.