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 (%)
Feb 28, 2006	49.95	50.05	47.98	48.69	3,980,362	-1.26(-2.52%)
Feb 27, 2006	51.61	51.78	49.87	49.95	2,842,988	-1.64(-3.19%)
Feb 24, 2006	51.64	52.34	51.09	51.60	2,613,431	-0.08(-0.16%)
Feb 23, 2006	51.06	52.35	50.48	51.68	6,111,512	+1.83(+3.67%)
Feb 22, 2006	49.47	49.98	48.99	49.85	2,392,940	+0.41(+0.83%)
Feb 21, 2006	49.32	50.36	49.24	49.44	3,496,066	+0.21(+0.42%)
Feb 17, 2006	49.59	50.53	48.99	49.23	4,239,131	-0.21(-0.43%)
Feb 16, 2006	49.01	49.63	48.35	49.44	3,752,037	+0.41(+0.84%)
Feb 15, 2006	49.78	49.93	47.91	49.03	4,897,134	-0.98(-1.96%)
Feb 14, 2006	49.10	50.39	48.62	50.02	4,465,330	+1.52(+3.13%)
Feb 13, 2006	49.14	50.25	48.03	48.50	4,729,584	-1.78(-3.54%)
Feb 10, 2006	49.14	50.39	47.87	50.28	6,078,271	+1.16(+2.36%)
Feb 09, 2006	51.73	52.60	48.78	49.11	6,309,842	-1.90(-3.73%)
Feb 08, 2006	52.52	52.52	50.28	51.02	6,772,425	-1.45(-2.76%)
Feb 07, 2006	54.23	54.99	51.87	52.46	7,499,485	-2.55(-4.63%)
Feb 06, 2006	51.75	55.84	51.03	55.01	10,266,365	+3.26(+6.30%)
Feb 03, 2006	52.04	52.62	51.11	51.75	3,945,778	+0.51(+0.99%)
Feb 02, 2006	53.01	53.81	50.95	51.24	4,474,956	-1.76(-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.