Indicators

United States Steel Corp (NY: X )

38.96 +0.88 (+2.31%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	25.55	26.78	25.02	26.78	3,464,810	+0.44(+1.67%)
Nov 26, 2008	23.63	26.34	23.44	26.34	11,679,312	+2.05(+8.45%)
Nov 25, 2008	24.73	25.56	23.17	24.29	9,705,854	-0.25(-1.01%)
Nov 24, 2008	23.21	25.10	22.39	24.54	13,934,131	+2.59(+11.80%)
Nov 21, 2008	19.82	21.95	19.09	21.95	17,133,354	+3.47(+18.79%)
Nov 20, 2008	21.94	22.27	18.25	18.47	16,313,764	-3.74(-16.82%)
Nov 19, 2008	25.21	26.04	22.20	22.21	12,157,274	-3.43(-13.37%)
Nov 18, 2008	25.72	26.26	24.38	25.64	9,344,421	+0.41(+1.61%)
Nov 17, 2008	25.89	26.76	24.69	25.23	11,036,387	-0.98(-3.73%)
Nov 14, 2008	26.26	28.02	25.89	26.21	11,222,450	-1.30(-4.74%)
Nov 13, 2008	24.87	27.53	23.43	27.51	17,695,418	+3.39(+14.06%)
Nov 12, 2008	27.73	27.81	24.02	24.12	14,566,004	-4.41(-15.44%)
Nov 11, 2008	29.41	29.76	27.97	28.53	9,802,614	-1.44(-4.82%)
Nov 10, 2008	31.82	32.33	29.15	29.97	11,495,865	+0.30(+1.01%)
Nov 07, 2008	29.13	30.55	28.24	29.67	9,224,352	+1.56(+5.55%)
Nov 06, 2008	32.06	32.45	27.77	28.11	14,761,890	-4.84(-14.68%)
Nov 05, 2008	34.37	35.99	32.64	32.95	12,755,958	-2.98(-8.31%)
Nov 04, 2008	34.36	37.16	33.83	35.93	14,856,216	+2.52(+7.55%)

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.