Dow Jones U.S. Steel
206.16 -2.29% May 22, 3:47PMDow Jones U.S. Steel Historical Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| May 21, 2013 | 208.44 | 213.31 | 208.13 | 210.99 |
| May 20, 2013 | 204.60 | 209.06 | 203.77 | 208.19 |
| May 17, 2013 | 201.78 | 205.73 | 201.78 | 205.00 |
| May 16, 2013 | 202.08 | 205.79 | 200.18 | 201.12 |
| May 15, 2013 | 203.09 | 203.66 | 200.90 | 202.87 |
| May 14, 2013 | 203.70 | 206.33 | 202.52 | 204.69 |
| May 13, 2013 | 206.27 | 206.50 | 203.67 | 204.18 |
| May 10, 2013 | 205.91 | 207.11 | 203.24 | 207.05 |
| May 9, 2013 | 207.56 | 208.28 | 204.45 | 205.36 |
| May 8, 2013 | 201.92 | 208.57 | 201.68 | 207.68 |
| May 7, 2013 | 199.36 | 202.36 | 199.36 | 201.60 |
| May 6, 2013 | 199.51 | 200.54 | 197.59 | 199.27 |
| May 3, 2013 | 192.44 | 200.00 | 192.44 | 199.27 |
| May 2, 2013 | 192.33 | 193.10 | 189.40 | 191.98 |
| May 1, 2013 | 195.01 | 195.01 | 191.03 | 191.62 |
| April 30, 2013 | 193.16 | 196.22 | 190.58 | 196.22 |
| April 29, 2013 | 192.35 | 194.63 | 191.23 | 193.84 |
| April 26, 2013 | 194.81 | 194.81 | 190.58 | 191.84 |
| April 24, 2013 | 189.04 | 193.39 | 189.04 | 193.31 |
| April 23, 2013 | 189.17 | 190.84 | 186.86 | 188.85 |
| April 22, 2013 | 189.34 | 189.43 | 184.57 | 188.56 |
| April 19, 2013 | 189.23 | 190.77 | 185.70 | 188.95 |
| April 18, 2013 | 188.92 | 191.83 | 185.45 | 188.49 |
| April 17, 2013 | 192.15 | 192.15 | 186.03 | 188.48 |
| April 16, 2013 | 189.91 | 192.74 | 189.64 | 192.53 |
| April 15, 2013 | 197.30 | 197.30 | 188.88 | 189.55 |
| April 12, 2013 | 200.93 | 201.60 | 195.79 | 197.98 |
| April 11, 2013 | 202.52 | 203.80 | 199.70 | 201.24 |
| April 10, 2013 | 202.31 | 203.57 | 201.19 | 202.75 |
| April 9, 2013 | 197.21 | 202.92 | 197.19 | 201.59 |
| April 8, 2013 | 195.01 | 196.47 | 193.84 | 196.47 |
| April 5, 2013 | 194.26 | 195.42 | 190.57 | 195.05 |
| April 4, 2013 | 193.62 | 197.56 | 192.73 | 194.71 |
| April 3, 2013 | 196.58 | 197.99 | 191.51 | 193.65 |
| April 2, 2013 | 203.42 | 203.42 | 195.51 | 196.67 |
| April 1, 2013 | 207.82 | 208.61 | 202.37 | 203.05 |
| March 28, 2013 | 207.38 | 208.29 | 205.95 | 207.73 |
| March 27, 2013 | 208.52 | 208.52 | 204.69 | 207.90 |
| March 26, 2013 | 208.59 | 210.09 | 207.53 | 210.09 |
| March 25, 2013 | 208.51 | 209.32 | 206.32 | 208.79 |
| March 22, 2013 | 208.85 | 209.74 | 207.39 | 208.03 |
| March 21, 2013 | 208.13 | 211.46 | 207.63 | 208.36 |
| March 20, 2013 | 207.35 | 209.69 | 206.10 | 208.88 |
| March 19, 2013 | 208.57 | 208.57 | 203.87 | 206.20 |
| March 18, 2013 | 209.72 | 209.76 | 206.73 | 208.64 |
| March 15, 2013 | 208.71 | 211.62 | 208.29 | 210.27 |
| March 14, 2013 | 209.44 | 209.53 | 206.09 | 208.68 |
| March 13, 2013 | 212.59 | 212.65 | 207.16 | 209.18 |
| March 12, 2013 | 213.51 | 215.70 | 211.51 | 212.61 |
| March 11, 2013 | 214.18 | 214.66 | 211.49 | 213.56 |
Dow Jones U.S. Steel Price Range, Past 5 Years
| Minimum | 103.02 | Nov 20 2008 |
| Maximum | 555.33 | Jun 25 2008 |
| Average | 242.58 |
