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 (%)
Jan 30, 2004	30.15	30.47	28.86	30.42	4,720,630	+1.20(+4.10%)
Jan 29, 2004	29.96	30.07	28.25	29.23	6,421,655	-0.51(-1.71%)
Jan 28, 2004	31.35	31.41	29.42	29.73	3,725,735	-1.62(-5.16%)
Jan 27, 2004	31.55	32.03	31.19	31.35	1,457,701	-0.19(-0.59%)
Jan 26, 2004	31.07	31.76	31.07	31.54	1,942,221	-0.30(-0.95%)
Jan 23, 2004	32.97	33.01	31.61	31.84	2,130,030	-0.89(-2.73%)
Jan 22, 2004	33.19	33.41	32.66	32.74	2,631,003	+0.02(+0.05%)
Jan 21, 2004	32.34	33.86	31.94	32.72	4,858,408	+1.32(+4.21%)
Jan 20, 2004	30.02	31.72	29.65	31.40	3,144,400	+1.32(+4.40%)
Jan 16, 2004	30.42	30.52	29.82	30.07	2,623,840	-0.29(-0.97%)
Jan 15, 2004	30.70	31.05	29.81	30.37	2,739,122	-0.16(-0.53%)
Jan 14, 2004	30.85	31.09	30.21	30.53	3,146,862	-0.53(-1.70%)
Jan 13, 2004	31.22	31.46	30.74	31.06	3,199,579	-0.04(-0.12%)
Jan 12, 2004	31.27	31.41	30.99	31.09	2,602,575	-0.25(-0.80%)
Jan 09, 2004	31.27	31.94	30.82	31.34	2,588,584	-0.57(-1.79%)
Jan 08, 2004	31.75	32.48	31.28	31.91	3,250,057	+0.20(+0.62%)
Jan 07, 2004	31.76	32.02	31.09	31.72	4,424,142	-0.71(-2.20%)
Jan 06, 2004	33.01	33.26	32.19	32.43	2,981,326	-0.61(-1.84%)
Jan 05, 2004	32.08	33.08	31.87	33.04	2,857,314	+1.30(+4.11%)

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.