Indicators

United States Steel Corp (NY: X )

37.42 +0.25 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	28.71	29.68	28.44	29.26	6,485,857	+0.40(+1.40%)
Sep 27, 2018	28.51	28.92	28.21	28.86	5,015,702	+0.25(+0.87%)
Sep 26, 2018	28.88	29.11	28.55	28.61	5,887,174	-0.39(-1.36%)
Sep 25, 2018	28.46	29.15	28.46	29.01	6,524,862	+0.75(+2.65%)
Sep 24, 2018	27.78	28.69	27.68	28.26	6,120,569	+0.29(+1.03%)
Sep 21, 2018	28.77	28.77	27.61	27.97	11,113,197	-0.69(-2.41%)
Sep 20, 2018	29.24	29.26	28.57	28.66	8,435,882	+0.00(+0.00%)
Sep 19, 2018	28.80	29.23	28.64	28.66	5,759,191	+0.13(+0.47%)
Sep 18, 2018	28.27	28.98	28.26	28.53	6,352,530	+0.62(+2.24%)
Sep 17, 2018	27.79	28.31	27.79	27.90	4,730,596	+0.15(+0.55%)
Sep 14, 2018	27.65	28.13	27.33	27.75	6,096,427	+0.21(+0.77%)
Sep 13, 2018	27.97	28.01	27.39	27.54	4,446,888	-0.05(-0.17%)
Sep 12, 2018	27.40	27.90	27.12	27.58	5,994,049	+0.30(+1.09%)
Sep 11, 2018	27.23	27.46	26.78	27.29	6,931,152	-0.48(-1.73%)
Sep 10, 2018	28.11	28.18	27.67	27.77	4,706,863	-0.13(-0.48%)
Sep 07, 2018	28.43	28.58	27.56	27.90	6,738,430	-0.58(-2.02%)
Sep 06, 2018	28.44	29.09	28.13	28.48	6,457,360	+0.25(+0.88%)
Sep 05, 2018	28.04	28.49	27.86	28.23	5,635,273	+0.10(+0.34%)

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.