Indicators

United States Steel Corp (NY: X )

35.62 -0.50 (-1.38%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	40.10	40.48	39.64	39.71	6,453,292	+0.03(+0.07%)
May 23, 2011	39.74	39.90	39.38	39.68	8,312,299	-0.68(-1.69%)
May 20, 2011	40.72	40.89	40.13	40.37	8,738,533	-0.43(-1.06%)
May 19, 2011	41.23	41.56	40.56	40.80	9,462,509	-0.21(-0.50%)
May 18, 2011	40.45	41.30	40.17	41.00	7,095,826	+0.61(+1.51%)
May 17, 2011	40.19	40.66	39.64	40.39	7,919,240	+0.09(+0.22%)
May 16, 2011	39.93	41.26	39.91	40.30	7,618,654	+0.22(+0.54%)
May 13, 2011	40.90	41.03	39.92	40.09	10,198,827	-0.85(-2.08%)
May 12, 2011	40.90	41.48	40.71	40.94	8,703,815	-0.06(-0.15%)
May 11, 2011	42.05	42.10	40.75	41.00	10,018,290	-0.97(-2.31%)
May 10, 2011	42.45	42.54	41.35	41.97	8,474,506	+0.09(+0.21%)
May 09, 2011	41.60	42.29	41.41	41.88	8,694,365	+0.93(+2.28%)
May 06, 2011	42.12	42.21	40.60	40.95	10,767,888	-0.41(-1.00%)
May 05, 2011	41.54	42.05	41.14	41.36	10,460,141	-0.61(-1.45%)
May 04, 2011	42.58	42.58	41.75	41.97	9,692,477	-0.61(-1.43%)
May 03, 2011	41.86	43.02	41.85	42.58	10,313,907	+0.62(+1.47%)

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.