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 (%)
Dec 29, 2006	65.83	65.83	64.91	65.35	1,367,938	-0.67(-1.02%)
Dec 28, 2006	66.12	66.79	65.74	66.02	1,632,975	+0.00(+0.00%)
Dec 27, 2006	64.87	66.12	64.24	66.02	2,609,066	+1.43(+2.21%)
Dec 26, 2006	64.77	65.21	63.99	64.59	1,342,083	+0.64(+1.01%)
Dec 22, 2006	64.54	64.69	63.63	63.95	2,022,359	-0.60(-0.93%)
Dec 21, 2006	65.66	65.81	64.33	64.54	2,540,233	-1.11(-1.69%)
Dec 20, 2006	66.12	66.96	65.58	65.65	2,672,527	+0.03(+0.04%)
Dec 19, 2006	64.78	66.07	64.34	65.62	3,084,632	+0.69(+1.06%)
Dec 18, 2006	66.94	66.99	64.78	64.94	3,619,407	-2.11(-3.14%)
Dec 15, 2006	66.02	67.07	65.46	67.05	4,408,697	+1.25(+1.90%)
Dec 14, 2006	66.93	67.72	65.22	65.79	5,473,320	-0.93(-1.39%)
Dec 13, 2006	65.83	67.21	65.01	66.72	5,745,856	+1.27(+1.94%)
Dec 12, 2006	67.05	67.05	64.61	65.45	8,295,826	-3.54(-5.13%)
Dec 11, 2006	70.14	70.59	68.58	68.99	3,600,715	-1.37(-1.94%)
Dec 08, 2006	68.75	70.52	68.17	70.36	5,806,743	+1.30(+1.89%)
Dec 07, 2006	68.06	69.95	67.62	69.06	5,180,862	+1.56(+2.32%)
Dec 06, 2006	66.47	68.70	66.17	67.49	5,124,340	+0.46(+0.68%)
Dec 05, 2006	68.17	68.21	66.21	67.04	6,109,498	-1.30(-1.91%)
Dec 04, 2006	64.78	68.42	64.76	68.34	5,420,044	+3.12(+4.78%)

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.