Indicators

United States Steel Corp (NY: X )

38.01 -0.16 (-0.42%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	42.85	43.34	42.54	42.84	10,634,910	+0.04(+0.10%)
Apr 28, 2011	42.67	43.07	42.10	42.80	12,829,362	+0.26(+0.61%)
Apr 27, 2011	44.29	44.30	42.32	42.54	23,157,296	-2.11(-4.73%)
Apr 26, 2011	46.36	46.37	44.47	44.65	22,529,682	-1.89(-4.07%)
Apr 25, 2011	46.76	46.90	46.36	46.54	6,309,680	+0.09(+0.19%)
Apr 21, 2011	47.78	47.81	46.38	46.45	8,121,717	-0.92(-1.93%)
Apr 20, 2011	48.30	48.33	47.01	47.37	9,412,299	+0.01(+0.02%)
Apr 19, 2011	46.06	47.55	46.06	47.36	15,559,138	+2.02(+4.46%)
Apr 18, 2011	44.54	45.36	44.25	45.34	9,876,648	-0.03(-0.06%)
Apr 15, 2011	45.71	45.82	45.14	45.36	7,372,755	-0.30(-0.65%)
Apr 14, 2011	45.14	46.38	44.99	45.66	12,087,705	+0.21(+0.45%)
Apr 13, 2011	45.82	46.14	44.85	45.45	10,971,995	+0.09(+0.20%)
Apr 12, 2011	45.66	46.05	45.12	45.36	14,170,942	-1.08(-2.32%)
Apr 11, 2011	47.47	47.52	46.02	46.44	10,943,117	-0.97(-2.05%)
Apr 08, 2011	48.56	48.58	47.16	47.41	11,815,510	-0.82(-1.69%)
Apr 07, 2011	48.80	49.17	48.04	48.23	12,742,911	-0.78(-1.59%)
Apr 06, 2011	49.66	50.06	48.71	49.01	8,017,826	-0.05(-0.11%)
Apr 05, 2011	48.33	49.87	48.15	49.06	11,147,428	+0.56(+1.15%)
Apr 04, 2011	48.76	49.33	48.07	48.51	7,253,924	-0.09(-0.18%)

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.