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 (%)
Sep 28, 2018	28.67	29.64	28.40	29.23	6,494,353	+0.40(+1.40%)
Sep 27, 2018	28.47	28.88	28.17	28.82	5,022,272	+0.25(+0.87%)
Sep 26, 2018	28.84	29.07	28.52	28.57	5,894,885	-0.39(-1.36%)
Sep 25, 2018	28.42	29.11	28.42	28.97	6,533,409	+0.75(+2.65%)
Sep 24, 2018	27.74	28.65	27.64	28.22	6,128,587	+0.29(+1.03%)
Sep 21, 2018	28.73	28.73	27.58	27.93	11,127,754	-0.69(-2.41%)
Sep 20, 2018	29.20	29.23	28.54	28.62	8,446,932	+0.00(+0.00%)
Sep 19, 2018	28.77	29.19	28.60	28.62	5,766,735	+0.13(+0.47%)
Sep 18, 2018	28.23	28.94	28.22	28.49	6,360,851	+0.62(+2.24%)
Sep 17, 2018	27.75	28.28	27.75	27.86	4,736,793	+0.15(+0.55%)
Sep 14, 2018	27.62	28.09	27.30	27.71	6,104,412	+0.21(+0.77%)
Sep 13, 2018	27.93	27.97	27.36	27.50	4,452,713	-0.05(-0.17%)
Sep 12, 2018	27.37	27.86	27.09	27.55	6,001,901	+0.30(+1.09%)
Sep 11, 2018	27.19	27.42	26.74	27.25	6,940,231	-0.48(-1.73%)
Sep 10, 2018	28.08	28.14	27.63	27.73	4,713,029	-0.13(-0.48%)
Sep 07, 2018	28.39	28.55	27.52	27.86	6,747,257	-0.58(-2.02%)
Sep 06, 2018	28.40	29.05	28.09	28.44	6,465,818	+0.25(+0.88%)
Sep 05, 2018	28.00	28.45	27.83	28.19	5,642,654	+0.10(+0.34%)

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.