United States Steel Corp (NY: X )

36.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 29.86 31.15 29.68 30.82 14,397,417 +0.42(+1.39%)
Jul 30, 2014 29.06 30.78 28.72 30.40 31,437,060 +4.93(+19.37%)
Jul 29, 2014 25.75 26.13 25.43 25.46 8,523,474 -0.16(-0.61%)
Jul 28, 2014 25.55 25.77 25.32 25.62 4,922,859 +0.11(+0.43%)
Jul 25, 2014 25.31 25.74 25.03 25.51 3,879,701 +0.22(+0.87%)
Jul 24, 2014 25.71 25.80 25.17 25.29 5,294,929 -0.28(-1.08%)
Jul 23, 2014 25.22 25.80 25.19 25.56 5,259,601 +0.29(+1.17%)
Jul 22, 2014 25.14 25.54 25.12 25.27 7,239,833 +0.32(+1.29%)
Jul 21, 2014 25.40 25.80 24.69 24.95 9,135,901 -0.25(-0.99%)
Jul 18, 2014 24.50 25.48 24.47 25.20 7,155,138 +0.72(+2.93%)
Jul 17, 2014 24.48 24.83 24.32 24.48 6,206,768 -0.22(-0.89%)
Jul 16, 2014 24.20 24.72 23.99 24.70 7,818,147 +0.80(+3.35%)
Jul 15, 2014 24.15 24.50 23.62 23.90 9,074,966 -0.17(-0.73%)
Jul 14, 2014 25.39 25.39 24.03 24.07 16,208,084 -1.36(-5.35%)
Jul 11, 2014 24.64 26.04 24.24 25.44 17,183,676 +0.79(+3.21%)
Jul 10, 2014 24.44 25.19 24.39 24.64 8,409,950 -0.29(-1.18%)
Jul 09, 2014 25.02 25.29 24.79 24.94 6,195,925 -0.04(-0.15%)
Jul 08, 2014 24.96 25.18 24.54 24.98 5,303,863 +0.05(+0.18%)
Jul 07, 2014 24.89 25.16 24.59 24.93 5,890,925 -0.24(-0.95%)
Jul 03, 2014 24.98 25.17 25.17 25.17 5,565,038 +0.38(+1.52%)
Jul 02, 2014 23.99 24.85 23.97 24.79 8,425,733 +0.87(+3.62%)
Jul 01, 2014 24.22 24.76 23.64 23.93 36,635,032 -0.04(-0.15%)
Jun 30, 2014 23.67 24.05 23.53 23.96 4,939,300 +0.02(+0.08%)
Jun 27, 2014 23.83 24.05 23.57 23.95 4,478,528 -0.07(-0.31%)
Jun 26, 2014 23.91 24.21 23.63 24.02 3,721,807 +0.23(+0.97%)
Jun 25, 2014 23.51 23.91 23.43 23.79 4,172,635 +0.18(+0.78%)
Jun 24, 2014 23.39 24.25 23.19 23.60 8,410,014 +0.16(+0.67%)
Jun 23, 2014 23.60 24.08 23.39 23.45 5,852,811 +0.06(+0.24%)
Jun 20, 2014 23.24 23.42 22.87 23.39 5,431,328 +0.01(+0.04%)
Jun 19, 2014 23.27 23.56 23.02 23.38 5,885,274 +0.06(+0.28%)
Jun 18, 2014 22.59 23.34 22.46 23.32 6,716,297 +0.60(+2.63%)
Jun 17, 2014 22.04 22.78 21.81 22.72 5,912,153 +0.60(+2.70%)
Jun 16, 2014 22.02 22.34 21.90 22.12 4,413,761 +0.08(+0.38%)
Jun 13, 2014 21.66 22.09 21.63 22.04 4,514,739 +0.37(+1.70%)
Jun 12, 2014 22.36 22.36 21.64 21.67 5,770,672 -0.86(-3.84%)
Jun 11, 2014 21.95 22.63 21.79 22.54 5,772,154 +0.59(+2.68%)
Jun 10, 2014 22.03 22.21 21.63 21.95 4,512,951 -0.22(-1.00%)
Jun 06, 2014 22.13 22.30 21.95 22.17 4,002,605 +0.28(+1.26%)
Jun 05, 2014 21.59 22.10 21.50 21.89 5,102,161 +0.30(+1.41%)
Jun 04, 2014 20.88 21.81 20.84 21.59 7,884,704 +0.67(+3.21%)
Jun 03, 2014 20.80 21.03 20.68 20.92 4,404,552 -0.02(-0.09%)
Jun 02, 2014 21.28 21.34 20.79 20.94 6,341,625 -0.27(-1.26%)
May 30, 2014 21.90 21.94 21.10 21.20 8,206,472 -1.02(-4.60%)
May 29, 2014 21.80 22.30 21.66 22.22 5,924,283 +0.44(+2.03%)
May 28, 2014 22.25 22.37 21.59 21.78 6,617,534 -0.56(-2.51%)
May 27, 2014 22.24 22.51 22.19 22.34 3,483,864 +0.18(+0.83%)
May 23, 2014 21.99 22.16 22.16 22.16 3,363,059 +0.19(+0.87%)
May 22, 2014 22.03 22.18 21.94 21.97 3,267,618 +0.01(+0.05%)
May 21, 2014 22.18 22.29 21.72 21.96 6,516,579 -0.11(-0.50%)
May 20, 2014 23.02 23.04 21.93 22.07 9,845,953 -1.02(-4.42%)
May 19, 2014 23.04 23.21 22.90 23.09 3,846,542 -0.04(-0.16%)
May 16, 2014 23.07 23.13 22.58 23.13 4,159,185 -0.11(-0.48%)
May 15, 2014 23.42 23.46 22.91 23.24 4,151,350 -0.19(-0.83%)
May 14, 2014 23.84 23.96 23.36 23.43 4,608,041 -0.43(-1.81%)
May 13, 2014 23.77 24.29 23.68 23.86 6,363,185 +0.04(+0.15%)
May 12, 2014 23.28 23.86 23.19 23.83 5,280,513 +0.87(+3.77%)
May 09, 2014 23.26 23.32 22.74 22.96 5,099,893 -0.39(-1.69%)
May 08, 2014 23.15 23.75 23.08 23.36 5,259,992 +0.16(+0.67%)
May 07, 2014 23.21 23.45 22.94 23.20 5,508,768 -0.17(-0.75%)
May 06, 2014 23.63 23.68 23.24 23.37 4,640,977 -0.24(-1.01%)
May 05, 2014 24.05 24.05 23.45 23.61 5,708,164 -0.58(-2.39%)
May 02, 2014 23.91 24.36 23.81 24.19 4,037,586 +0.30(+1.27%)
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.