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, 2002	10.77	10.77	10.11	10.37	1,265,863	-0.39(-3.65%)
Sep 27, 2002	10.87	10.90	10.63	10.77	933,224	-0.12(-1.07%)
Sep 26, 2002	10.63	10.93	10.42	10.88	1,127,525	+0.31(+2.96%)
Sep 25, 2002	10.44	10.69	10.19	10.57	794,662	+0.29(+2.87%)
Sep 24, 2002	9.694	10.59	9.614	10.27	2,311,795	+0.52(+5.31%)
Sep 23, 2002	10.41	10.48	9.524	9.757	2,070,487	-0.97(-9.08%)
Sep 20, 2002	10.76	10.99	10.64	10.73	1,243,030	+0.10(+0.92%)
Sep 19, 2002	10.67	11.07	10.50	10.63	762,540	-0.13(-1.16%)
Sep 18, 2002	11.21	11.26	10.64	10.76	1,350,925	-0.62(-5.42%)
Sep 17, 2002	11.79	11.83	11.29	11.37	736,125	-0.33(-2.82%)
Sep 16, 2002	11.79	11.81	11.53	11.70	382,892	-0.17(-1.43%)
Sep 13, 2002	11.87	11.93	11.57	11.87	513,844	-0.08(-0.67%)
Sep 12, 2002	12.13	12.33	11.78	11.95	676,470	-0.27(-2.19%)
Sep 11, 2002	12.29	12.30	12.09	12.22	395,988	+0.18(+1.48%)
Sep 10, 2002	11.87	12.06	11.82	12.04	897,968	+0.17(+1.43%)
Sep 09, 2002	11.66	11.94	11.62	11.87	657,331	+0.21(+1.84%)
Sep 06, 2002	11.36	11.77	11.35	11.66	531,192	+0.36(+3.16%)
Sep 05, 2002	11.66	11.67	11.26	11.30	910,615	-0.43(-3.66%)
Sep 04, 2002	11.66	11.83	11.44	11.73	1,380,809	+0.16(+1.39%)

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.