United States Steel Corp (NY: X )

37.07 +0.84 (+2.32%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.51 37.74 36.08 36.10 13,272,216 -1.35(-3.59%)
Sep 29, 2014 37.76 38.16 37.32 37.44 7,173,269 -0.80(-2.10%)
Sep 26, 2014 38.48 38.83 38.04 38.24 7,000,017 -0.25(-0.65%)
Sep 25, 2014 39.21 39.26 38.00 38.49 7,728,777 -0.87(-2.20%)
Sep 24, 2014 40.60 40.71 38.54 39.36 10,952,321 -1.10(-2.71%)
Sep 23, 2014 40.35 40.98 40.31 40.46 5,404,495 +0.05(+0.11%)
Sep 22, 2014 41.09 41.35 40.01 40.41 6,622,696 -1.23(-2.97%)
Sep 19, 2014 42.16 42.79 41.38 41.65 7,861,308 -0.75(-1.76%)
Sep 18, 2014 42.06 42.46 41.65 42.39 9,395,556 +0.36(+0.86%)
Sep 17, 2014 42.26 42.77 41.11 42.03 22,891,504 +3.87(+10.14%)
Sep 16, 2014 36.35 38.39 36.05 38.16 9,936,140 +1.61(+4.41%)
Sep 15, 2014 36.85 37.18 36.31 36.55 4,529,141 -0.24(-0.65%)
Sep 12, 2014 37.06 37.13 36.42 36.79 6,662,201 -0.26(-0.70%)
Sep 11, 2014 35.27 37.11 35.21 37.05 8,365,026 +1.68(+4.74%)
Sep 10, 2014 35.49 35.61 35.04 35.37 5,848,078 -0.09(-0.26%)
Sep 09, 2014 36.38 36.56 35.29 35.46 6,507,876 -0.93(-2.56%)
Sep 08, 2014 37.01 37.19 36.13 36.39 4,580,204 -0.60(-1.62%)
Sep 05, 2014 36.88 37.13 36.44 36.99 5,118,967 -0.01(-0.02%)
Sep 04, 2014 36.25 37.72 36.25 37.00 12,477,021 +0.94(+2.61%)
Sep 03, 2014 36.28 36.58 35.80 36.06 11,142,127 +0.91(+2.60%)
Sep 02, 2014 35.59 35.59 34.87 35.15 5,344,548 -0.47(-1.32%)
Aug 29, 2014 34.78 35.62 35.62 35.62 5,629,230 +1.01(+2.93%)
Aug 28, 2014 35.58 35.66 34.38 34.60 8,535,021 -1.36(-3.79%)
Aug 27, 2014 36.41 36.43 35.54 35.97 6,015,301 -0.42(-1.16%)
Aug 26, 2014 35.78 36.47 35.67 36.39 6,747,615 +0.64(+1.78%)
Aug 25, 2014 36.01 36.13 35.31 35.76 8,787,466 +0.91(+2.62%)
Aug 22, 2014 33.69 35.01 33.56 34.84 10,061,917 +0.90(+2.66%)
Aug 21, 2014 34.45 34.45 33.89 33.94 5,628,893 -0.54(-1.58%)
Aug 20, 2014 34.51 34.99 34.41 34.48 5,384,697 -0.21(-0.61%)
Aug 19, 2014 34.98 35.47 34.68 34.70 5,741,305 -0.21(-0.61%)
Aug 18, 2014 33.63 35.38 33.63 34.91 8,920,517 +1.38(+4.12%)
Aug 15, 2014 34.02 34.13 33.30 33.53 7,761,576 -0.42(-1.25%)
Aug 14, 2014 33.16 33.98 33.14 33.95 6,506,295 +0.67(+2.02%)
Aug 13, 2014 32.78 33.37 32.64 33.28 5,682,728 +0.40(+1.21%)
Aug 12, 2014 32.77 33.04 32.52 32.88 4,763,492 +0.13(+0.39%)
Aug 11, 2014 32.70 33.08 32.63 32.75 5,391,114 +0.18(+0.54%)
Aug 08, 2014 31.63 32.62 31.60 32.58 6,013,876 +0.58(+1.81%)
Aug 07, 2014 32.01 32.35 31.69 32.00 6,273,962 -0.01(-0.03%)
Aug 06, 2014 31.79 32.60 31.61 32.01 9,593,395 -0.06(-0.17%)
Aug 05, 2014 31.22 32.25 30.89 32.06 13,427,662 +0.77(+2.47%)
Aug 04, 2014 31.39 31.74 30.87 31.29 9,267,489 +0.52(+1.67%)
Aug 01, 2014 30.83 31.96 30.53 30.77 13,968,597 -0.05(-0.15%)
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%)
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.