United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 24.91 26.04 24.82 25.90 17,535,172 +0.56(+2.19%)
Jul 28, 2016 23.56 25.36 23.12 25.34 19,280,066 +1.33(+5.53%)
Jul 27, 2016 23.74 24.76 23.30 24.01 37,710,960 +2.39(+11.07%)
Jul 26, 2016 19.97 21.99 19.92 21.62 25,371,840 +1.54(+7.70%)
Jul 25, 2016 19.77 20.17 19.65 20.07 11,132,314 +0.14(+0.71%)
Jul 22, 2016 19.33 19.94 19.10 19.93 9,713,010 +0.60(+3.12%)
Jul 21, 2016 19.40 19.92 19.12 19.33 10,284,525 +0.13(+0.69%)
Jul 20, 2016 19.11 19.36 18.55 19.20 14,876,418 -0.51(-2.58%)
Jul 19, 2016 19.99 20.01 19.36 19.71 13,621,938 -0.75(-3.68%)
Jul 18, 2016 20.23 20.50 19.93 20.46 8,002,639 +0.04(+0.18%)
Jul 15, 2016 19.89 20.63 19.88 20.42 9,285,124 +0.38(+1.88%)
Jul 14, 2016 20.04 20.25 19.49 20.05 13,538,035 +0.15(+0.76%)
Jul 13, 2016 20.11 20.15 19.28 19.89 14,412,280 +0.01(+0.05%)
Jul 12, 2016 19.37 20.02 19.10 19.89 20,781,748 +1.04(+5.50%)
Jul 11, 2016 18.25 18.96 18.25 18.85 15,000,828 +0.92(+5.15%)
Jul 08, 2016 17.37 17.98 17.05 17.93 15,161,634 +0.88(+5.14%)
Jul 07, 2016 17.04 17.59 16.79 17.05 13,226,446 +0.14(+0.84%)
Jul 06, 2016 16.80 17.02 16.41 16.91 12,475,998 +0.29(+1.76%)
Jul 05, 2016 16.99 17.13 16.33 16.62 13,311,494 -0.59(-3.45%)
Jul 01, 2016 15.73 17.21 17.21 17.21 24,429,378 +1.33(+8.36%)
Jun 30, 2016 15.18 15.90 14.92 15.88 15,405,218 +0.84(+5.57%)
Jun 29, 2016 15.25 15.38 14.94 15.04 12,693,755 +0.15(+1.01%)
Jun 28, 2016 14.72 15.18 14.38 14.89 13,854,502 +0.62(+4.36%)
Jun 27, 2016 15.02 15.23 13.94 14.27 13,770,581 -0.79(-5.25%)
Jun 24, 2016 15.87 16.58 14.99 15.06 23,093,050 -1.93(-11.36%)
Jun 23, 2016 16.53 17.03 16.28 16.99 12,628,904 +0.87(+5.37%)
Jun 22, 2016 16.62 16.75 15.83 16.13 13,303,697 -0.26(-1.61%)
Jun 21, 2016 17.09 17.14 15.96 16.39 17,831,536 -0.85(-4.92%)
Jun 20, 2016 17.24 17.62 17.05 17.24 13,281,336 +0.30(+1.78%)
Jun 17, 2016 16.96 17.51 16.83 16.94 20,422,430 +0.10(+0.62%)
Jun 16, 2016 16.48 16.86 16.02 16.83 13,728,279 +0.22(+1.30%)
Jun 15, 2016 16.01 16.87 16.01 16.62 17,758,748 +1.22(+7.96%)
Jun 14, 2016 15.98 16.22 15.09 15.39 16,625,268 -0.72(-4.44%)
Jun 13, 2016 16.13 16.59 15.90 16.11 13,882,425 -0.16(-0.98%)
Jun 10, 2016 16.11 16.57 15.88 16.27 14,566,734 -0.16(-0.97%)
Jun 09, 2016 16.30 16.63 15.91 16.43 15,961,065 -0.24(-1.47%)
Jun 08, 2016 15.67 16.88 15.59 16.67 27,852,514 +1.67(+11.11%)
Jun 07, 2016 14.99 15.26 14.86 15.01 11,396,208 -0.08(-0.50%)
Jun 06, 2016 14.61 15.12 14.60 15.08 15,965,303 +0.69(+4.78%)
Jun 03, 2016 14.24 14.77 14.15 14.39 20,289,206 +0.39(+2.76%)
Jun 02, 2016 13.23 14.10 13.14 14.01 15,803,933 +0.75(+5.69%)
Jun 01, 2016 13.44 13.56 12.92 13.25 15,553,502 -0.38(-2.76%)
May 31, 2016 13.80 14.31 13.54 13.63 17,775,864 +0.08(+0.63%)
May 27, 2016 13.96 13.55 13.55 13.55 14,388,345 -0.35(-2.51%)
May 26, 2016 14.32 14.46 13.67 13.89 20,785,740 +0.44(+3.29%)
May 25, 2016 12.97 13.50 12.89 13.45 15,861,420 +0.69(+5.39%)
May 24, 2016 13.07 13.37 12.69 12.76 13,004,362 -0.25(-1.95%)
May 23, 2016 12.31 13.26 12.25 13.02 14,773,771 +0.43(+3.44%)
May 20, 2016 12.94 13.08 12.38 12.58 16,793,844 -0.09(-0.74%)
May 19, 2016 12.31 13.07 12.03 12.68 21,239,216 +0.20(+1.58%)
May 18, 2016 13.26 13.26 12.41 12.48 20,030,702 -0.83(-6.23%)
May 17, 2016 13.66 13.83 13.03 13.31 21,358,766 -0.04(-0.28%)
May 16, 2016 13.56 14.41 13.29 13.35 23,499,954 +0.18(+1.36%)
May 13, 2016 13.79 13.89 13.12 13.17 20,123,704 -0.78(-5.60%)
May 12, 2016 15.70 15.76 13.91 13.95 25,224,926 -1.61(-10.35%)
May 11, 2016 15.57 15.99 15.15 15.56 14,821,795 -0.08(-0.54%)
May 10, 2016 15.30 15.67 14.74 15.65 22,668,304 +0.36(+2.34%)
May 09, 2016 16.94 16.97 15.22 15.29 23,021,596 -2.46(-13.85%)
May 06, 2016 17.48 18.31 17.22 17.75 16,876,220 -0.06(-0.32%)
May 05, 2016 17.99 18.41 17.55 17.80 15,401,366 +0.05(+0.26%)
May 04, 2016 17.44 18.47 17.12 17.76 17,623,566 -0.05(-0.26%)
May 03, 2016 18.63 18.63 17.34 17.80 23,797,442 -1.27(-6.65%)
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.