United States Steel Corp (NY: X )

38.08 +1.30 (+3.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 9.829 10.01 9.485 9.680 11,607,217 -0.03(-0.29%)
Sep 29, 2015 9.559 9.987 9.402 9.708 13,693,518 +0.23(+2.45%)
Sep 28, 2015 9.736 9.764 9.304 9.476 15,291,310 -0.55(-5.47%)
Sep 25, 2015 10.76 10.82 9.987 10.02 15,493,273 -0.64(-6.01%)
Sep 24, 2015 10.25 10.87 10.13 10.66 17,377,748 +0.23(+2.23%)
Sep 23, 2015 11.06 11.08 10.37 10.43 13,510,979 -0.55(-4.99%)
Sep 22, 2015 11.61 11.79 10.97 10.98 17,062,322 -1.00(-8.37%)
Sep 21, 2015 12.32 12.35 11.87 11.98 13,909,463 -0.30(-2.42%)
Sep 18, 2015 12.66 12.70 12.14 12.28 15,683,861 -0.53(-4.13%)
Sep 17, 2015 12.68 13.27 12.57 12.81 12,286,633 +0.06(+0.44%)
Sep 16, 2015 12.64 13.07 12.37 12.76 10,836,156 +0.18(+1.40%)
Sep 15, 2015 12.59 12.78 12.45 12.58 8,299,313 -0.05(-0.37%)
Sep 14, 2015 12.97 13.03 12.43 12.63 9,944,457 -0.47(-3.62%)
Sep 11, 2015 13.37 13.52 12.92 13.10 9,657,674 -0.33(-2.49%)
Sep 10, 2015 13.63 13.70 13.19 13.43 12,799,681 -0.21(-1.57%)
Sep 09, 2015 14.09 14.21 13.12 13.65 16,739,266 -0.24(-1.74%)
Sep 08, 2015 14.30 14.39 13.66 13.89 13,566,803 -0.10(-0.73%)
Sep 04, 2015 14.53 13.99 13.99 13.99 10,768,405 -0.81(-5.46%)
Sep 03, 2015 15.32 15.46 14.60 14.80 9,843,819 -0.37(-2.45%)
Sep 02, 2015 15.36 15.36 14.64 15.17 9,054,314 +0.41(+2.77%)
Sep 01, 2015 14.71 15.24 14.63 14.76 9,349,504 -0.46(-2.99%)
Aug 31, 2015 15.35 15.64 15.01 15.22 10,846,101 -0.37(-2.38%)
Aug 28, 2015 15.51 16.46 15.20 15.59 13,771,544 -0.10(-0.65%)
Aug 27, 2015 13.97 15.75 13.81 15.69 20,125,048 +2.13(+15.68%)
Aug 26, 2015 13.55 13.76 13.18 13.56 13,275,631 +0.25(+1.88%)
Aug 25, 2015 14.91 14.92 13.24 13.31 18,997,440 -0.85(-5.97%)
Aug 24, 2015 13.75 15.03 13.51 14.16 14,166,663 -0.62(-4.21%)
Aug 21, 2015 15.14 15.36 14.72 14.78 14,707,257 -0.93(-5.91%)
Aug 20, 2015 15.85 15.93 15.42 15.71 11,314,921 -0.11(-0.70%)
Aug 19, 2015 16.91 17.00 15.80 15.82 13,782,604 -1.33(-7.75%)
Aug 18, 2015 17.32 17.51 17.11 17.15 7,349,371 -0.50(-2.84%)
Aug 17, 2015 17.78 18.07 17.57 17.65 5,793,599 -0.25(-1.40%)
Aug 14, 2015 17.72 18.10 17.57 17.90 5,135,886 +0.15(+0.84%)
Aug 13, 2015 17.45 18.03 17.29 17.75 8,283,299 -0.03(-0.16%)
Aug 12, 2015 17.81 17.92 17.10 17.78 16,238,765 -0.32(-1.75%)
Aug 11, 2015 18.81 19.15 17.88 18.10 15,235,369 -1.77(-8.93%)
Aug 10, 2015 19.17 19.96 18.57 19.87 10,616,418 +0.85(+4.44%)
Aug 07, 2015 19.09 19.60 18.70 19.03 10,452,686 -0.11(-0.58%)
Aug 06, 2015 18.20 19.21 18.04 19.14 10,795,335 +0.72(+3.93%)
Aug 05, 2015 18.69 19.23 18.27 18.41 12,659,572 +0.25(+1.38%)
Aug 04, 2015 18.57 18.84 18.00 18.16 12,169,171 -0.18(-0.96%)
Aug 03, 2015 17.86 18.40 17.63 18.34 12,608,963 +0.30(+1.64%)
Jul 31, 2015 18.74 18.96 17.86 18.04 16,137,453 -0.57(-3.09%)
Jul 30, 2015 18.78 19.16 17.90 18.62 24,854,012 +0.05(+0.25%)
Jul 29, 2015 16.95 18.70 16.93 18.57 31,967,452 +2.14(+13.03%)
Jul 28, 2015 15.89 16.45 15.60 16.43 16,098,302 +0.86(+5.54%)
Jul 27, 2015 15.06 15.73 14.53 15.57 14,680,972 +0.51(+3.38%)
Jul 24, 2015 15.66 15.72 14.99 15.06 13,186,789 -0.67(-4.24%)
Jul 23, 2015 15.99 16.47 15.66 15.73 11,344,675 -0.20(-1.28%)
Jul 22, 2015 16.18 16.18 15.58 15.93 9,595,305 -0.47(-2.88%)
Jul 21, 2015 16.40 17.04 16.27 16.40 9,021,462 -0.02(-0.11%)
Jul 20, 2015 16.46 16.51 15.92 16.42 9,372,755 -0.07(-0.45%)
Jul 17, 2015 16.68 17.09 16.26 16.50 12,291,600 -0.19(-1.17%)
Jul 16, 2015 17.28 17.45 16.39 16.69 14,205,729 -0.47(-2.75%)
Jul 15, 2015 18.41 18.43 17.03 17.16 13,341,020 -1.30(-7.03%)
Jul 14, 2015 18.31 18.53 17.85 18.46 5,887,058 +0.03(+0.15%)
Jul 13, 2015 17.73 18.53 17.46 18.43 9,930,441 +0.89(+5.07%)
Jul 10, 2015 17.89 18.01 17.36 17.54 7,966,510 +0.00(+0.00%)
Jul 09, 2015 18.19 18.28 17.52 17.54 9,735,165 -0.21(-1.20%)
Jul 08, 2015 18.22 18.50 17.66 17.76 9,964,092 -0.77(-4.15%)
Jul 07, 2015 17.89 18.94 17.16 18.53 17,464,138 +0.30(+1.63%)
Jul 06, 2015 17.98 18.46 17.90 18.23 6,342,740 -0.10(-0.56%)
Jul 02, 2015 19.04 18.33 18.33 18.33 11,449,569 -0.68(-3.56%)
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.