Indicators

United States Steel Corp (NY: X )

38.13 +0.09 (+0.24%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.80	22.11	21.18	21.20	26,263,508	-0.87(-3.96%)
Apr 27, 2017	21.35	22.44	20.75	22.07	50,490,880	+0.44(+2.02%)
Apr 26, 2017	22.97	23.15	21.43	21.64	106,443,248	-7.91(-26.78%)
Apr 25, 2017	30.34	30.53	28.55	29.55	37,465,968	-0.09(-0.29%)
Apr 24, 2017	29.59	30.04	29.26	29.64	19,135,868	+0.74(+2.56%)
Apr 21, 2017	28.91	29.29	28.47	28.89	20,635,672	-0.09(-0.30%)
Apr 20, 2017	27.57	29.50	27.43	28.98	39,020,928	+1.99(+7.35%)
Apr 19, 2017	27.91	27.96	26.71	26.99	21,781,316	-0.29(-1.08%)
Apr 18, 2017	26.90	28.05	26.75	27.29	25,996,040	-0.14(-0.52%)
Apr 17, 2017	28.12	28.32	27.00	27.43	23,601,042	-0.51(-1.84%)
Apr 13, 2017	29.60	30.01	27.94	27.94	27,869,198	-1.75(-5.89%)
Apr 12, 2017	32.21	32.21	29.60	29.69	40,470,792	-3.29(-9.97%)
Apr 11, 2017	31.98	33.18	31.65	32.98	18,180,628	+0.91(+2.84%)
Apr 10, 2017	32.36	32.45	31.50	32.07	15,032,473	-0.13(-0.41%)
Apr 07, 2017	30.97	32.38	30.74	32.20	21,251,342	+0.95(+3.04%)
Apr 06, 2017	31.01	31.79	30.35	31.25	19,598,706	+0.25(+0.80%)
Apr 05, 2017	32.52	33.03	30.98	31.00	18,406,262	-1.18(-3.66%)
Apr 04, 2017	31.85	32.66	31.69	32.18	13,079,085	+0.00(+0.00%)

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.