Indicators

United States Steel Corp (NY: X )

35.56 -0.55 (-1.54%)

Streaming Delayed Price Updated: 3:18 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	58.26	59.90	58.26	59.79	4,177,857	+2.02(+3.51%)
Apr 27, 2006	59.80	59.82	57.52	57.76	8,741,602	-2.42(-4.02%)
Apr 26, 2006	58.91	60.98	58.91	60.18	6,057,343	+2.23(+3.84%)
Apr 25, 2006	60.99	60.99	57.64	57.95	7,137,440	-1.82(-3.04%)
Apr 24, 2006	58.61	59.96	58.10	59.77	4,594,680	+1.16(+1.98%)
Apr 21, 2006	58.65	59.26	58.13	58.61	3,974,372	+0.85(+1.47%)
Apr 20, 2006	59.48	59.66	56.79	57.76	5,660,570	-2.46(-4.09%)
Apr 19, 2006	59.52	60.29	58.43	60.22	3,366,667	+1.04(+1.75%)
Apr 18, 2006	56.50	59.47	56.91	59.18	5,561,348	+2.69(+4.76%)
Apr 17, 2006	56.08	56.58	55.84	56.50	3,340,429	+1.46(+2.65%)
Apr 13, 2006	54.47	55.42	53.45	55.04	2,310,172	+0.57(+1.04%)
Apr 12, 2006	54.29	54.75	53.51	54.47	2,234,667	+0.24(+0.43%)
Apr 11, 2006	55.49	56.01	53.86	54.24	2,868,839	-1.01(-1.83%)
Apr 10, 2006	55.42	55.99	54.69	55.25	2,941,480	-0.26(-0.47%)
Apr 07, 2006	56.91	56.99	54.64	55.51	5,073,603	-1.05(-1.85%)
Apr 06, 2006	55.20	56.72	54.89	56.56	5,664,236	+1.99(+3.65%)
Apr 05, 2006	54.49	55.20	53.41	54.57	3,838,142	+0.08(+0.14%)
Apr 04, 2006	54.03	55.21	53.65	54.49	4,483,313	+0.21(+0.39%)

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.