Dow Jones U.S. Steel (^DSST)

Add to Watchlists
242.41 -3.01  -1.23% Sep 30, 8:00PM
View Full Chart

Dow Jones U.S. Steel Chart

Export Data
Save Image

Dow Jones U.S. Steel Historical Data

View and export this data going back to 2008. Start your Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close
Sept. 30, 2014 245.40 246.16 241.17 242.41
Sept. 29, 2014 247.29 248.34 245.17 245.42
Sept. 26, 2014 249.54 249.94 248.01 249.04
Sept. 25, 2014 254.50 254.50 247.85 249.69
Sept. 24, 2014 259.95 260.17 253.83 255.28
Sept. 23, 2014 259.92 261.42 259.17 259.19
Sept. 22, 2014 263.93 264.01 258.69 259.88
Sept. 19, 2014 268.62 269.65 264.54 265.10
Sept. 18, 2014 268.95 269.69 267.14 268.46
Sept. 17, 2014 260.48 270.01 260.48 268.29
Sept. 16, 2014 255.32 260.12 253.58 259.02
Sept. 15, 2014 255.31 258.37 255.21 255.72
Sept. 12, 2014 256.95 257.14 254.48 255.09
Sept. 11, 2014 252.65 257.12 252.38 257.11
Sept. 10, 2014 254.03 254.20 252.07 253.58
Sept. 9, 2014 256.36 256.79 253.26 254.07
Sept. 8, 2014 258.87 259.02 254.98 256.01
Sept. 5, 2014 258.58 259.19 256.76 259.18
Sept. 4, 2014 256.47 261.42 256.47 258.93
Sept. 3, 2014 253.75 257.60 253.75 256.45
Sept. 2, 2014 254.02 254.16 251.80 252.61
Aug. 29, 2014 252.57 253.98 251.49 253.80
Aug. 28, 2014 254.39 254.39 251.48 251.93
Aug. 27, 2014 257.08 257.31 254.60 255.59
Aug. 26, 2014 253.89 257.54 253.89 256.91
Aug. 25, 2014 252.30 254.39 252.30 253.62
Aug. 22, 2014 251.40 252.64 250.15 252.21
Aug. 21, 2014 253.48 253.48 250.40 251.86
Aug. 20, 2014 253.25 254.61 252.68 253.50
Aug. 19, 2014 253.35 255.15 253.30 253.96
Aug. 18, 2014 246.97 253.13 246.97 253.08
Aug. 15, 2014 248.14 248.92 245.68 246.71
Aug. 14, 2014 248.06 248.39 247.23 247.86
Aug. 13, 2014 244.00 248.10 243.64 248.03
Aug. 12, 2014 243.95 244.79 242.22 243.68
Aug. 11, 2014 244.80 246.54 243.88 244.22
Aug. 8, 2014 239.54 244.29 239.43 244.26
Aug. 7, 2014 241.74 242.46 238.30 239.44
Aug. 6, 2014 238.23 242.17 238.23 241.34
Aug. 5, 2014 239.19 241.49 237.54 238.98
Aug. 4, 2014 238.42 240.69 237.07 240.35
Aug. 1, 2014 237.12 240.08 235.02 237.33
July 31, 2014 240.74 241.54 236.79 237.91
July 30, 2014 239.74 244.11 239.44 241.37
July 29, 2014 240.99 242.40 238.97 238.97
July 28, 2014 240.39 241.78 238.68 240.50
July 25, 2014 239.23 240.87 237.77 240.54
July 24, 2014 242.33 243.70 238.68 239.35
July 23, 2014 242.39 242.39 240.73 241.86
July 22, 2014 241.39 243.21 241.21 242.20

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Get Quote for
Advertisement

Dow Jones U.S. Steel Price Range, Past 5 Years

Minimum 171.88 Oct 3 2011
Maximum 338.03 Feb 17 2011
Average 237.88

Dow Jones U.S. Steel Excel Add-in Codes

  • Index Code: ^DSST
  • Index Name: =YCI("^DSST","name")
  • Latest Price: =YCP("^DSST","price")
  • Last 5 Prices: =YCS("^DSST","price","-4")

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts Professional.
Start your Free 14-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 14 Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.