Indicators

United States Steel Corp (NY: X )

36.04 -0.08 (-0.22%)

Streaming Delayed Price Updated: 12:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	48.80	48.90	46.87	47.57	4,074,625	-1.23(-2.52%)
Feb 27, 2006	50.41	50.58	48.72	48.80	2,910,315	-1.61(-3.19%)
Feb 24, 2006	50.45	51.13	49.91	50.40	2,675,322	-0.08(-0.16%)
Feb 23, 2006	49.88	51.14	49.31	50.48	6,256,244	+1.79(+3.67%)
Feb 22, 2006	48.33	48.82	47.86	48.69	2,449,610	+0.40(+0.83%)
Feb 21, 2006	48.18	49.20	48.10	48.29	3,578,859	+0.20(+0.42%)
Feb 17, 2006	48.44	49.36	47.86	48.09	4,339,522	-0.21(-0.43%)
Feb 16, 2006	47.87	48.48	47.23	48.30	3,840,892	+0.40(+0.84%)
Feb 15, 2006	48.63	48.77	46.80	47.90	5,013,107	-0.96(-1.97%)
Feb 14, 2006	47.96	49.23	47.50	48.86	4,571,078	+1.48(+3.13%)
Feb 13, 2006	48.00	49.09	46.92	47.38	4,841,589	-1.74(-3.54%)
Feb 10, 2006	48.00	49.23	46.76	49.11	6,222,216	+1.13(+2.36%)
Feb 09, 2006	50.53	51.38	47.65	47.98	6,459,271	-1.86(-3.73%)
Feb 08, 2006	51.30	51.30	49.11	49.84	6,932,809	-1.41(-2.76%)
Feb 07, 2006	52.98	53.72	50.67	51.25	7,677,087	-2.49(-4.63%)
Feb 06, 2006	50.55	54.55	49.85	53.74	10,509,492	+3.19(+6.30%)
Feb 03, 2006	50.84	51.41	49.92	50.55	4,039,221	+0.50(+0.99%)
Feb 02, 2006	51.78	52.57	49.78	50.05	4,580,931	-1.72(-3.32%)

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.