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, 2013	18.44	19.05	18.34	18.89	7,091,047	+0.14(+0.73%)
Sep 27, 2013	18.83	18.97	18.46	18.75	9,016,082	-0.61(-3.13%)
Sep 26, 2013	19.43	19.46	19.04	19.35	6,633,839	+0.04(+0.19%)
Sep 25, 2013	19.11	19.63	19.08	19.32	9,472,527	+0.27(+1.40%)
Sep 24, 2013	18.83	19.41	18.77	19.05	5,633,043	+0.20(+1.07%)
Sep 23, 2013	18.84	19.16	18.72	18.85	5,793,467	+0.03(+0.15%)
Sep 20, 2013	19.37	19.37	18.45	18.82	11,217,683	-0.60(-3.07%)
Sep 19, 2013	19.44	19.88	19.27	19.42	9,594,493	+0.11(+0.57%)
Sep 18, 2013	18.76	19.43	18.65	19.31	10,783,511	+0.50(+2.63%)
Sep 17, 2013	18.57	19.14	18.45	18.81	8,078,656	+0.48(+2.60%)
Sep 16, 2013	18.59	18.64	18.29	18.33	5,619,629	+0.11(+0.60%)
Sep 13, 2013	18.44	18.51	18.05	18.22	7,510,925	-0.28(-1.54%)
Sep 12, 2013	18.67	18.72	18.26	18.51	6,469,598	-0.26(-1.37%)
Sep 11, 2013	18.39	18.88	18.31	18.77	14,590,283	+0.40(+2.20%)
Sep 10, 2013	18.13	18.38	17.84	18.36	8,823,834	+0.45(+2.51%)
Sep 09, 2013	17.46	18.00	17.42	17.91	8,289,685	+0.61(+3.50%)
Sep 06, 2013	17.15	17.59	17.11	17.31	7,077,362	+0.14(+0.80%)
Sep 05, 2013	16.82	17.27	16.79	17.17	5,827,866	+0.32(+1.91%)
Sep 04, 2013	16.66	16.91	16.58	16.85	4,300,511	+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.