United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.189 6.543 6.133 6.534 8,988,810 +0.29(+4.63%)
Jan 28, 2016 6.179 6.403 5.769 6.245 12,567,888 +0.02(+0.30%)
Jan 27, 2016 6.534 6.534 6.086 6.226 23,696,404 -1.03(-14.16%)
Jan 26, 2016 6.459 7.262 6.520 7.253 14,050,008 +0.79(+12.28%)
Jan 25, 2016 6.861 6.907 6.413 6.459 9,071,486 -0.30(-4.42%)
Jan 22, 2016 7.104 7.276 6.646 6.758 9,092,961 -0.07(-1.09%)
Jan 21, 2016 6.711 7.031 6.525 6.833 10,664,459 +0.21(+3.10%)
Jan 20, 2016 6.469 6.814 6.254 6.627 12,078,309 -0.10(-1.53%)
Jan 19, 2016 6.702 6.814 6.301 6.730 7,207,015 +0.30(+4.64%)
Jan 15, 2016 6.450 6.431 6.431 6.431 8,793,442 -0.38(-5.62%)
Jan 14, 2016 6.375 6.814 6.217 6.814 11,361,976 +0.52(+8.31%)
Jan 13, 2016 6.553 6.683 6.098 6.291 9,318,276 -0.14(-2.18%)
Jan 12, 2016 6.515 6.637 6.003 6.431 15,020,484 +0.07(+1.03%)
Jan 11, 2016 6.646 6.767 6.245 6.366 10,703,135 -0.21(-3.13%)
Jan 08, 2016 7.001 7.132 6.571 6.571 10,874,105 -0.24(-3.56%)
Jan 07, 2016 7.188 7.253 6.721 6.814 11,774,187 -0.59(-7.94%)
Jan 06, 2016 7.514 7.589 7.328 7.402 10,227,463 -0.27(-3.53%)
Jan 05, 2016 7.598 7.701 7.362 7.673 8,050,154 +0.07(+0.98%)
Jan 04, 2016 7.328 7.598 7.113 7.598 10,011,169 +0.15(+2.00%)
Dec 31, 2015 7.552 7.449 7.449 7.449 8,165,553 -0.15(-1.97%)
Dec 30, 2015 7.570 7.906 7.514 7.598 7,810,635 -0.06(-0.73%)
Dec 29, 2015 7.850 7.906 7.375 7.654 8,054,818 -0.09(-1.20%)
Dec 28, 2015 7.934 7.944 7.608 7.748 7,813,374 -0.31(-3.82%)
Dec 24, 2015 8.186 8.056 8.056 8.056 8,533,973 -0.03(-0.35%)
Dec 23, 2015 8.868 8.942 7.981 8.084 23,271,478 -0.41(-4.84%)
Dec 22, 2015 7.822 8.597 7.570 8.494 13,395,968 +0.63(+8.08%)
Dec 21, 2015 7.533 8.028 7.300 7.860 13,578,433 +0.38(+5.12%)
Dec 18, 2015 7.048 7.552 7.001 7.477 14,638,425 +0.54(+7.81%)
Dec 17, 2015 7.524 7.673 6.879 6.936 17,576,840 -0.82(-10.59%)
Dec 16, 2015 7.916 7.981 7.542 7.757 9,781,946 -0.16(-2.00%)
Dec 15, 2015 7.496 8.149 7.468 7.916 11,804,570 +0.59(+8.03%)
Dec 14, 2015 7.617 7.888 7.216 7.328 9,896,816 -0.37(-4.85%)
Dec 11, 2015 7.962 8.018 7.542 7.701 12,705,822 -0.54(-6.57%)
Dec 10, 2015 7.356 8.513 7.318 8.242 21,146,998 +0.89(+12.06%)
Dec 09, 2015 6.749 7.421 6.693 7.356 14,993,883 +0.74(+11.14%)
Dec 08, 2015 6.422 6.758 6.347 6.618 8,549,367 +0.00(+0.00%)
Dec 07, 2015 7.094 7.122 6.553 6.618 10,189,339 -0.63(-8.75%)
Dec 04, 2015 7.262 7.384 7.104 7.253 7,544,748 -0.01(-0.13%)
Dec 03, 2015 7.281 7.468 7.141 7.262 8,089,274 +0.04(+0.52%)
Dec 02, 2015 7.468 7.514 7.160 7.225 7,907,792 -0.33(-4.33%)
Dec 01, 2015 7.524 7.701 7.468 7.552 7,050,215 +0.02(+0.25%)
Nov 30, 2015 7.552 7.636 7.328 7.533 6,666,156 -0.01(-0.12%)
Nov 27, 2015 7.636 7.654 7.426 7.542 3,202,003 -0.14(-1.82%)
Nov 25, 2015 7.561 7.682 7.682 7.682 9,721,080 +0.12(+1.60%)
Nov 24, 2015 7.122 7.654 7.001 7.561 28,855,290 +0.09(+1.25%)
Nov 23, 2015 8.102 8.168 7.412 7.468 16,722,038 -0.65(-8.05%)
Nov 20, 2015 9.045 9.085 8.056 8.121 19,841,936 -0.87(-9.66%)
Nov 19, 2015 8.989 9.232 8.830 8.989 9,664,791 -0.07(-0.72%)
Nov 18, 2015 8.952 9.176 8.830 9.054 7,402,987 +0.23(+2.65%)
Nov 17, 2015 9.166 9.232 8.709 8.821 10,011,029 -0.34(-3.67%)
Nov 16, 2015 9.101 9.493 9.008 9.157 6,273,816 +0.06(+0.62%)
Nov 13, 2015 9.129 9.278 8.793 9.101 9,064,474 +0.07(+0.72%)
Nov 12, 2015 9.278 9.353 8.970 9.036 11,108,389 -0.41(-4.35%)
Nov 11, 2015 10.21 10.24 9.344 9.446 10,012,942 -0.64(-6.38%)
Nov 10, 2015 9.726 10.17 9.614 10.09 7,602,290 +0.33(+3.35%)
Nov 09, 2015 10.07 10.20 9.708 9.764 7,698,826 -0.37(-3.67%)
Nov 06, 2015 9.578 10.21 9.522 10.14 12,648,345 +0.48(+5.00%)
Nov 05, 2015 10.13 10.13 9.615 9.652 13,012,423 -0.62(-6.06%)
Nov 04, 2015 11.04 11.09 10.24 10.27 23,240,964 -1.75(-14.53%)
Nov 03, 2015 11.97 12.52 11.55 12.02 24,251,184 +0.11(+0.94%)
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.