United States Steel Corp (NY: X )

38.08 +1.30 (+3.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 18.33 18.42 17.86 18.25 17,327,978 +0.03(+0.16%)
Oct 28, 2016 18.44 18.92 17.97 18.22 21,593,776 -0.20(-1.08%)
Oct 27, 2016 18.74 18.88 18.27 18.42 20,024,768 -0.54(-2.84%)
Oct 26, 2016 18.35 19.12 18.27 18.96 23,640,940 +0.59(+3.18%)
Oct 25, 2016 18.83 19.75 18.36 18.38 27,865,362 -0.14(-0.76%)
Oct 24, 2016 19.07 19.07 18.32 18.52 17,645,512 -0.15(-0.81%)
Oct 21, 2016 18.06 19.27 17.87 18.67 32,801,836 +0.30(+1.64%)
Oct 20, 2016 17.09 18.63 16.74 18.37 42,968,912 +0.92(+5.30%)
Oct 19, 2016 16.32 17.63 16.31 17.44 25,558,440 +1.24(+7.63%)
Oct 18, 2016 16.45 16.49 15.82 16.20 14,520,481 +0.18(+1.12%)
Oct 17, 2016 15.99 16.42 15.57 16.03 15,867,117 +0.53(+3.41%)
Oct 14, 2016 15.90 16.00 15.40 15.50 12,841,402 -0.03(-0.18%)
Oct 13, 2016 15.86 15.86 15.26 15.52 17,280,440 -0.99(-6.00%)
Oct 12, 2016 16.41 16.80 16.37 16.52 8,883,300 +0.02(+0.11%)
Oct 11, 2016 16.58 16.71 16.26 16.50 13,218,195 -0.44(-2.62%)
Oct 10, 2016 16.99 17.48 16.89 16.94 10,080,039 +0.25(+1.53%)
Oct 07, 2016 17.33 17.34 16.20 16.69 17,139,046 -0.24(-1.39%)
Oct 06, 2016 16.45 17.29 16.35 16.92 12,368,242 +0.29(+1.76%)
Oct 05, 2016 16.67 16.95 16.28 16.63 12,640,699 +0.09(+0.57%)
Oct 04, 2016 17.60 17.60 16.50 16.53 17,352,852 -1.13(-6.41%)
Oct 03, 2016 17.87 17.96 17.50 17.67 11,250,481 -0.13(-0.74%)
Sep 30, 2016 18.15 18.20 17.42 17.80 16,143,092 -0.14(-0.79%)
Sep 29, 2016 18.88 19.14 17.58 17.94 24,787,222 -1.06(-5.56%)
Sep 28, 2016 18.71 19.01 18.14 19.00 19,374,950 +0.85(+4.68%)
Sep 27, 2016 17.87 18.28 17.61 18.15 17,618,870 -0.30(-1.64%)
Sep 26, 2016 17.98 18.64 17.89 18.45 18,406,746 +0.57(+3.17%)
Sep 23, 2016 17.47 18.22 17.46 17.88 20,670,788 +0.71(+4.12%)
Sep 22, 2016 17.50 17.87 16.98 17.18 24,501,150 +0.28(+1.68%)
Sep 21, 2016 15.95 16.97 15.91 16.89 25,319,074 +1.19(+7.57%)
Sep 20, 2016 15.82 15.99 15.57 15.70 13,158,988 -0.16(-1.01%)
Sep 19, 2016 15.52 16.26 15.49 15.86 23,094,492 +0.85(+5.66%)
Sep 16, 2016 14.90 15.34 14.84 15.02 16,678,252 -0.14(-0.93%)
Sep 15, 2016 15.36 15.53 14.95 15.16 15,389,045 -0.21(-1.35%)
Sep 14, 2016 15.30 15.65 15.06 15.36 18,888,786 -0.07(-0.43%)
Sep 13, 2016 16.06 16.06 15.12 15.43 21,528,722 -1.02(-6.20%)
Sep 12, 2016 15.83 16.56 15.57 16.45 24,279,596 +0.38(+2.35%)
Sep 09, 2016 17.18 17.18 15.86 16.07 26,653,240 -1.44(-8.24%)
Sep 08, 2016 18.00 18.04 17.38 17.52 15,635,143 -0.57(-3.13%)
Sep 07, 2016 18.21 18.47 18.02 18.08 11,031,804 -0.30(-1.64%)
Sep 06, 2016 17.99 18.46 17.64 18.38 12,896,271 +0.55(+3.07%)
Sep 02, 2016 18.58 17.84 17.84 17.84 14,609,450 -0.41(-2.22%)
Sep 01, 2016 18.43 18.48 17.61 18.24 17,656,392 -0.10(-0.57%)
Aug 31, 2016 18.13 18.37 17.80 18.35 16,324,409 -0.07(-0.36%)
Aug 30, 2016 18.94 19.05 18.23 18.41 12,380,065 -0.69(-3.61%)
Aug 29, 2016 18.68 19.30 18.55 19.10 9,221,432 +0.42(+2.27%)
Aug 26, 2016 19.20 19.80 18.52 18.68 22,864,100 -0.26(-1.40%)
Aug 25, 2016 18.78 19.11 18.59 18.94 9,829,744 +0.14(+0.75%)
Aug 24, 2016 19.47 19.47 18.73 18.80 12,881,110 -0.75(-3.81%)
Aug 23, 2016 20.00 20.18 19.51 19.55 13,550,224 -0.23(-1.15%)
Aug 22, 2016 19.25 19.84 18.98 19.77 16,199,127 +0.54(+2.80%)
Aug 19, 2016 19.87 20.01 19.14 19.23 19,680,022 -1.35(-6.56%)
Aug 18, 2016 20.53 20.75 19.95 20.58 11,577,626 +0.30(+1.49%)
Aug 17, 2016 20.33 20.48 19.76 20.28 13,137,724 -0.11(-0.56%)
Aug 16, 2016 21.35 21.52 20.38 20.39 14,192,276 -0.65(-3.09%)
Aug 15, 2016 20.44 21.34 20.21 21.05 19,941,682 +1.17(+5.89%)
Aug 12, 2016 21.22 21.47 19.81 19.88 22,330,426 -1.53(-7.14%)
Aug 11, 2016 22.06 22.18 21.06 21.40 19,481,330 -0.48(-2.20%)
Aug 10, 2016 22.06 22.54 21.71 21.89 36,081,336 -1.02(-4.45%)
Aug 09, 2016 23.30 24.20 22.70 22.91 19,525,072 -1.47(-6.04%)
Aug 08, 2016 25.11 25.17 24.25 24.38 10,246,400 -0.58(-2.31%)
Aug 05, 2016 24.48 25.18 24.57 24.95 8,688,390 +0.47(+1.92%)
Aug 04, 2016 24.60 24.71 23.97 24.48 9,806,112 -0.20(-0.80%)
Aug 03, 2016 24.18 24.86 23.64 24.68 9,540,972 +0.48(+1.99%)
Aug 02, 2016 25.09 25.40 23.86 24.20 16,423,341 -0.83(-3.31%)
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.