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 (%)
Sep 30, 2013	18.42	19.03	18.32	18.86	7,100,336	+0.14(+0.73%)
Sep 27, 2013	18.81	18.94	18.43	18.72	9,027,892	-0.60(-3.13%)
Sep 26, 2013	19.40	19.44	19.02	19.33	6,642,529	+0.04(+0.19%)
Sep 25, 2013	19.08	19.60	19.05	19.29	9,484,935	+0.27(+1.40%)
Sep 24, 2013	18.81	19.38	18.74	19.03	5,640,422	+0.20(+1.07%)
Sep 23, 2013	18.81	19.14	18.70	18.82	5,801,056	+0.03(+0.15%)
Sep 20, 2013	19.35	19.35	18.43	18.80	11,232,377	-0.60(-3.07%)
Sep 19, 2013	19.42	19.86	19.25	19.39	9,607,061	+0.11(+0.57%)
Sep 18, 2013	18.73	19.40	18.62	19.28	10,797,637	+0.49(+2.63%)
Sep 17, 2013	18.55	19.12	18.42	18.79	8,089,238	+0.48(+2.60%)
Sep 16, 2013	18.57	18.61	18.27	18.31	5,626,990	+0.11(+0.60%)
Sep 13, 2013	18.42	18.48	18.03	18.20	7,520,764	-0.28(-1.54%)
Sep 12, 2013	18.65	18.70	18.24	18.48	6,478,073	-0.26(-1.37%)
Sep 11, 2013	18.37	18.85	18.28	18.74	14,609,396	+0.40(+2.20%)
Sep 10, 2013	18.11	18.35	17.82	18.34	8,835,393	+0.45(+2.51%)
Sep 09, 2013	17.44	17.97	17.39	17.89	8,300,544	+0.60(+3.50%)
Sep 06, 2013	17.13	17.57	17.08	17.28	7,086,633	+0.14(+0.80%)
Sep 05, 2013	16.80	17.25	16.77	17.15	5,835,500	+0.32(+1.91%)
Sep 04, 2013	16.63	16.89	16.56	16.83	4,306,144	+0.16(+0.93%)

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.