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 31, 2012	26.71	27.65	25.93	27.23	31,444,260	+1.32(+5.08%)
Jan 30, 2012	26.32	26.45	25.79	25.91	12,822,147	-1.04(-3.85%)
Jan 27, 2012	26.17	27.22	26.08	26.95	12,815,292	+0.46(+1.74%)
Jan 26, 2012	27.81	28.16	26.28	26.49	15,219,638	-0.93(-3.39%)
Jan 25, 2012	25.88	27.65	25.70	27.42	19,147,286	+1.30(+4.97%)
Jan 24, 2012	25.26	26.26	25.02	26.12	11,269,427	+0.47(+1.83%)
Jan 23, 2012	25.14	25.83	24.96	25.65	9,797,113	+0.56(+2.23%)
Jan 20, 2012	25.24	25.30	24.80	25.09	10,069,290	-0.41(-1.63%)
Jan 19, 2012	25.55	26.08	25.37	25.51	11,005,504	+0.11(+0.43%)
Jan 18, 2012	24.60	25.54	24.30	25.40	10,781,752	+0.75(+3.04%)
Jan 17, 2012	25.18	25.29	24.50	24.65	10,838,393	-0.09(-0.36%)
Jan 13, 2012	25.23	25.35	24.53	24.74	12,165,956	-1.12(-4.32%)
Jan 12, 2012	25.90	26.03	24.95	25.86	13,864,697	+0.10(+0.39%)
Jan 11, 2012	24.66	26.11	24.49	25.76	14,522,375	+1.15(+4.65%)
Jan 10, 2012	24.87	25.05	24.32	24.61	10,775,970	+0.46(+1.90%)
Jan 09, 2012	24.77	25.02	24.03	24.15	8,881,840	-0.47(-1.90%)
Jan 06, 2012	25.28	25.43	24.51	24.62	10,070,354	-0.44(-1.76%)
Jan 05, 2012	25.41	25.52	24.81	25.06	10,088,921	-0.59(-2.29%)

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.