Dow Jones U.S. Steel (^DSST)

Add to Watchlists
210.46 +4.73  +2.30% Dec 17, 4:00PM
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
Dec. 16, 2014 209.22 213.23 205.44 205.73
Dec. 15, 2014 213.70 214.36 209.58 209.65
Dec. 12, 2014 217.94 218.04 213.07 213.07
Dec. 11, 2014 221.78 222.93 219.12 219.51
Dec. 10, 2014 228.86 228.86 221.39 222.06
Dec. 9, 2014 225.20 229.91 223.50 229.47
Dec. 8, 2014 230.27 230.67 225.18 226.05
Dec. 5, 2014 231.85 233.95 230.64 231.06
Dec. 4, 2014 232.30 233.21 230.35 232.16
Dec. 3, 2014 225.90 233.51 225.90 232.87
Dec. 2, 2014 226.07 228.67 224.36 224.71
Dec. 1, 2014 230.92 230.92 224.89 225.77
Nov. 28, 2014 237.10 237.34 230.76 231.30
Nov. 26, 2014 239.63 239.76 237.28 237.43
Nov. 25, 2014 236.82 240.11 236.47 239.09
Nov. 24, 2014 237.19 238.37 235.82 236.31
Nov. 21, 2014 233.59 238.87 233.59 236.74
Nov. 20, 2014 229.14 233.07 227.17 232.67
Nov. 19, 2014 234.93 234.93 229.31 229.73
Nov. 18, 2014 235.97 236.75 235.35 236.29
Nov. 17, 2014 235.91 237.36 233.76 236.23
Nov. 14, 2014 232.53 236.50 231.37 236.28
Nov. 13, 2014 234.06 236.84 232.10 232.85
Nov. 12, 2014 232.20 235.17 232.05 233.77
Nov. 11, 2014 234.47 234.93 232.60 233.35
Nov. 10, 2014 239.54 241.51 235.24 235.53
Nov. 7, 2014 234.56 240.17 234.56 239.53
Nov. 6, 2014 233.59 234.82 231.83 234.08
Nov. 5, 2014 233.88 234.71 231.11 233.44
Nov. 4, 2014 237.06 237.06 229.42 233.29
Nov. 3, 2014 241.63 241.63 236.94 237.69
Oct. 31, 2014 237.13 242.21 234.83 241.81
Oct. 30, 2014 235.21 237.61 233.42 235.70
Oct. 29, 2014 238.25 241.58 233.73 235.77
Oct. 28, 2014 230.86 238.27 229.60 237.70
Oct. 27, 2014 232.18 232.18 227.45 228.92
Oct. 24, 2014 228.54 233.05 228.14 233.00
Oct. 23, 2014 226.96 229.69 224.36 228.43
Oct. 22, 2014 228.16 230.16 226.07 226.41
Oct. 21, 2014 222.48 228.57 222.48 227.77
Oct. 20, 2014 219.13 221.48 218.89 221.36
Oct. 17, 2014 218.92 224.83 218.62 219.64
Oct. 16, 2014 215.40 220.35 211.40 218.20
Oct. 15, 2014 214.52 217.27 206.91 216.02
Oct. 14, 2014 211.39 218.73 211.05 215.11
Oct. 13, 2014 213.96 218.99 210.55 210.90
Oct. 10, 2014 217.74 219.78 212.74 212.79
Oct. 9, 2014 227.05 227.05 218.26 218.61
Oct. 8, 2014 224.21 227.99 218.91 227.70
Oct. 7, 2014 227.78 229.24 224.16 224.17

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 Level Range, Past 5 Years

Minimum 171.88 Oct 3 2011
Maximum 338.03 Feb 17 2011
Average 238.07

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

  • Index Code: ^DSST
  • Index Name: =YCI("^DSST","name")
  • Latest Level: =YCP("^DSST","level")
  • Last 5 Levels: =YCS("^DSST","level","-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.
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.