Indicators

United States Steel Corp (NY: X )

37.88 -0.73 (-1.89%)

Streaming Delayed Price Updated: 2:02 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	21.45	21.78	21.39	21.69	640,587	+0.22(+1.02%)
Nov 26, 2003	20.95	21.47	20.95	21.47	4,786,364	+0.56(+2.67%)
Nov 25, 2003	20.34	21.07	20.29	20.91	5,345,833	+0.66(+3.28%)
Nov 24, 2003	20.09	20.47	19.96	20.25	1,683,677	+0.26(+1.31%)
Nov 21, 2003	19.69	20.02	19.66	19.99	1,048,245	+0.30(+1.51%)
Nov 20, 2003	19.73	19.90	19.73	19.69	1,043,433	-0.07(-0.35%)
Nov 19, 2003	19.73	19.76	19.66	19.76	998,519	-0.05(-0.26%)
Nov 18, 2003	20.01	20.08	19.67	19.81	1,332,620	-0.12(-0.61%)
Nov 17, 2003	20.00	20.21	19.79	19.93	2,551,696	-0.38(-1.85%)
Nov 14, 2003	20.61	21.25	20.18	20.31	3,325,305	-0.31(-1.48%)
Nov 13, 2003	20.29	20.64	20.17	20.62	2,130,748	+0.28(+1.37%)
Nov 12, 2003	20.64	20.90	20.15	20.34	4,280,172	-0.35(-1.69%)
Nov 11, 2003	20.49	21.03	20.66	20.69	3,045,972	+0.19(+0.94%)
Nov 10, 2003	21.23	21.23	20.49	20.49	2,606,348	-0.80(-3.77%)
Nov 07, 2003	21.40	21.47	21.10	21.30	1,911,910	+0.00(+0.00%)
Nov 06, 2003	20.96	21.37	20.90	21.30	1,757,921	+0.34(+1.62%)
Nov 05, 2003	20.74	21.10	20.90	20.96	2,607,265	-0.10(-0.46%)
Nov 04, 2003	20.74	21.10	20.52	21.05	1,821,510	+0.26(+1.26%)

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.