United States Steel Corp (NY: X )

41.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.70 23.12 22.65 22.67 7,124,433 -0.02(-0.08%)
May 28, 2015 22.62 22.84 22.40 22.69 4,908,731 -0.20(-0.89%)
May 27, 2015 22.62 23.12 22.50 22.89 5,327,408 +0.20(+0.90%)
May 26, 2015 23.03 23.24 22.52 22.69 6,296,100 -0.57(-2.44%)
May 22, 2015 22.11 23.25 23.25 23.25 12,622,067 +1.04(+4.68%)
May 21, 2015 22.66 22.74 22.07 22.21 7,114,154 -0.49(-2.17%)
May 20, 2015 22.90 22.90 22.05 22.71 7,220,983 +0.12(+0.53%)
May 19, 2015 23.43 23.50 22.45 22.59 8,342,131 -1.09(-4.59%)
May 18, 2015 23.94 24.18 23.61 23.67 6,289,405 -0.55(-2.26%)
May 15, 2015 24.20 24.33 23.87 24.22 6,176,785 +0.03(+0.12%)
May 14, 2015 24.90 25.17 24.01 24.19 9,489,878 -0.27(-1.10%)
May 13, 2015 24.03 24.74 23.94 24.46 7,121,596 +0.49(+2.05%)
May 12, 2015 23.83 24.69 23.83 23.97 11,414,588 +0.20(+0.86%)
May 11, 2015 22.73 23.91 22.66 23.77 8,855,092 +1.22(+5.40%)
May 08, 2015 22.34 22.71 22.03 22.55 6,864,175 +0.47(+2.14%)
May 07, 2015 22.21 22.21 21.51 22.08 6,850,515 -0.24(-1.08%)
May 06, 2015 22.43 22.89 22.13 22.32 7,821,100 +0.06(+0.25%)
May 05, 2015 22.23 22.73 22.19 22.26 8,315,980 +0.25(+1.14%)
May 04, 2015 21.76 22.33 21.70 22.01 9,199,181 +0.45(+2.06%)
May 01, 2015 22.53 22.62 21.50 21.57 9,516,680 -0.70(-3.16%)
Apr 30, 2015 21.80 22.59 21.78 22.27 12,876,422 +0.32(+1.48%)
Apr 29, 2015 22.93 23.62 21.75 21.95 27,336,514 -2.88(-11.61%)
Apr 28, 2015 24.42 25.27 24.22 24.83 13,549,606 +0.48(+1.98%)
Apr 27, 2015 24.99 25.41 24.28 24.35 8,247,960 -0.48(-1.94%)
Apr 24, 2015 25.28 25.61 24.65 24.83 6,345,144 -0.16(-0.63%)
Apr 23, 2015 24.06 25.27 23.66 24.99 8,699,219 +1.08(+4.54%)
Apr 22, 2015 24.13 24.25 23.73 23.90 5,786,671 -0.06(-0.27%)
Apr 21, 2015 23.55 24.46 23.33 23.97 8,338,015 +0.28(+1.17%)
Apr 20, 2015 23.63 24.02 23.24 23.69 6,326,866 +0.12(+0.51%)
Apr 17, 2015 23.88 24.09 23.47 23.57 8,861,222 -0.68(-2.79%)
Apr 16, 2015 25.39 25.40 24.20 24.25 11,746,315 -1.09(-4.32%)
Apr 15, 2015 24.18 25.66 24.04 25.34 12,637,299 +1.33(+5.52%)
Apr 14, 2015 23.37 24.06 23.09 24.01 8,140,763 +0.96(+4.18%)
Apr 13, 2015 22.88 23.23 22.62 23.05 5,285,731 +0.13(+0.57%)
Apr 10, 2015 23.10 23.34 22.72 22.92 4,975,095 -0.37(-1.59%)
Apr 09, 2015 22.44 23.49 22.30 23.29 8,000,552 +0.83(+3.72%)
Apr 08, 2015 23.16 23.50 22.43 22.46 6,067,917 -0.40(-1.74%)
Apr 07, 2015 22.86 23.08 22.34 22.85 8,123,876 +0.14(+0.61%)
Apr 06, 2015 22.81 22.96 22.28 22.72 7,077,360 -0.15(-0.65%)
Apr 02, 2015 21.95 22.86 22.86 22.86 5,896,444 +0.75(+3.40%)
Apr 01, 2015 22.48 22.55 21.98 22.11 6,885,479 -0.51(-2.25%)
Mar 31, 2015 22.98 23.41 22.48 22.62 8,815,227 -0.96(-4.09%)
Mar 30, 2015 23.14 23.87 22.95 23.59 7,124,701 +0.61(+2.66%)
Mar 27, 2015 22.55 22.99 22.34 22.98 5,854,596 -0.06(-0.24%)
Mar 26, 2015 22.96 23.48 22.29 23.03 8,756,602 +0.03(+0.12%)
Mar 25, 2015 22.89 23.75 22.94 23.00 9,213,576 +0.11(+0.49%)
Mar 24, 2015 22.24 23.06 22.19 22.89 10,036,851 +0.46(+2.07%)
Mar 23, 2015 21.47 22.64 21.47 22.43 10,740,002 +0.94(+4.36%)
Mar 20, 2015 20.60 21.50 20.44 21.49 11,396,740 +0.97(+4.75%)
Mar 19, 2015 21.67 21.67 20.49 20.52 13,634,349 -1.58(-7.13%)
Mar 18, 2015 20.43 22.25 20.41 22.09 14,789,564 +1.49(+7.25%)
Mar 17, 2015 20.34 20.68 20.00 20.60 8,777,077 +0.24(+1.18%)
Mar 16, 2015 20.20 20.40 19.73 20.36 6,828,305 +0.15(+0.73%)
Mar 13, 2015 20.50 20.78 20.08 20.21 7,576,484 -0.77(-3.67%)
Mar 12, 2015 21.34 21.44 20.80 20.98 8,104,903 +0.04(+0.18%)
Mar 11, 2015 20.39 21.00 20.31 20.94 8,036,448 +0.50(+2.45%)
Mar 10, 2015 20.48 20.88 20.28 20.44 8,952,235 -0.48(-2.30%)
Mar 09, 2015 21.48 21.50 20.90 20.93 7,002,963 -0.43(-2.00%)
Mar 06, 2015 22.05 22.35 21.32 21.35 8,818,672 -0.91(-4.08%)
Mar 05, 2015 21.48 22.30 21.00 22.26 9,996,712 +0.71(+3.31%)
Mar 04, 2015 20.78 21.89 20.35 21.55 13,434,419 +0.53(+2.51%)
Mar 03, 2015 21.56 21.99 20.90 21.02 10,412,043 -1.07(-4.83%)
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.