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, 2010	39.35	40.50	38.88	39.34	12,463,148	-0.42(-1.07%)
Sep 29, 2010	38.86	40.09	38.71	39.76	26,077	+0.58(+1.49%)
Sep 28, 2010	38.63	39.29	38.22	39.18	7,563	+0.78(+2.03%)
Sep 27, 2010	39.01	39.01	38.27	38.40	10,408,651	-0.39(-1.02%)
Sep 24, 2010	38.51	38.88	38.10	38.80	17,241,356	+1.10(+2.93%)
Sep 23, 2010	38.57	38.88	37.51	37.69	5,754	-1.34(-3.43%)
Sep 22, 2010	40.80	41.28	38.96	39.03	19,139,682	-1.35(-3.33%)
Sep 21, 2010	40.85	40.92	39.94	40.37	362	-0.40(-0.99%)
Sep 20, 2010	40.83	40.98	39.80	40.78	16,425,437	-0.68(-1.64%)
Sep 17, 2010	41.46	42.21	41.28	41.46	9,790,259	+0.52(+1.27%)
Sep 15, 2010	41.77	41.93	40.74	40.94	17,232,918	-1.09(-2.58%)
Sep 14, 2010	42.50	42.80	41.76	42.03	13,154	-1.33(-3.06%)
Sep 13, 2010	43.54	43.88	43.08	43.35	10,466,905	+0.77(+1.81%)
Sep 10, 2010	41.99	42.98	41.33	42.58	10,798,869	+0.48(+1.15%)
Sep 09, 2010	43.96	44.03	41.34	42.10	4,847	-1.06(-2.45%)
Sep 08, 2010	43.41	44.10	43.02	43.16	39,580	+0.00(+0.00%)
Sep 07, 2010	41.15	43.75	41.10	43.16	26,772	+1.88(+4.57%)
Sep 03, 2010	41.60	41.73	40.93	41.27	10,646,915	+0.62(+1.52%)
Sep 02, 2010	40.07	40.92	39.45	40.65	16,267	+0.77(+1.94%)

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.