Indicators

United States Steel Corp (NY: X )

36.47 -0.58 (-1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.97	11.25	10.68	11.22	11,165,944	+0.21(+1.94%)
Sep 27, 2019	10.99	11.35	10.90	11.00	13,492,230	+0.03(+0.27%)
Sep 26, 2019	11.04	11.12	10.67	10.97	12,282,260	-0.15(-1.31%)
Sep 25, 2019	10.36	11.17	10.34	11.12	17,438,788	+0.72(+6.91%)
Sep 24, 2019	10.68	10.76	10.15	10.40	13,801,954	-0.32(-2.99%)
Sep 23, 2019	9.973	10.87	9.876	10.72	17,513,354	+0.22(+2.13%)
Sep 20, 2019	10.75	10.97	10.45	10.50	20,676,656	-0.24(-2.26%)
Sep 19, 2019	10.55	11.02	10.32	10.74	46,000,840	-1.35(-11.17%)
Sep 18, 2019	12.48	12.57	11.77	12.09	12,656,808	-0.50(-3.93%)
Sep 17, 2019	12.53	12.70	12.20	12.59	10,176,588	-0.32(-2.48%)
Sep 16, 2019	12.50	13.04	12.43	12.91	8,193,660	+0.18(+1.45%)
Sep 13, 2019	13.08	13.24	12.64	12.72	9,749,108	-0.03(-0.23%)
Sep 12, 2019	12.85	12.85	12.36	12.75	13,502,085	-0.10(-0.76%)
Sep 11, 2019	12.16	12.89	11.86	12.85	17,024,956	+0.79(+6.52%)
Sep 10, 2019	11.99	12.20	11.69	12.06	11,964,532	+0.18(+1.55%)
Sep 09, 2019	11.21	11.90	11.19	11.88	14,602,884	+0.82(+7.37%)
Sep 06, 2019	11.33	11.42	11.03	11.06	7,894,126	-0.20(-1.81%)
Sep 05, 2019	11.16	11.59	11.14	11.26	11,764,043	+0.33(+3.02%)
Sep 04, 2019	10.64	11.01	10.59	10.93	11,558,280	+0.56(+5.43%)

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.