United States Steel Corp (NY: X )

40.78 -0.24 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 25.21 24.74 24.74 24.74 4,762,044 -0.35(-1.40%)
Dec 30, 2014 24.76 25.64 24.75 25.09 4,322,010 +0.20(+0.82%)
Dec 29, 2014 24.63 25.37 24.62 24.89 4,057,652 +0.23(+0.94%)
Dec 26, 2014 24.81 24.98 24.45 24.66 3,477,218 +0.13(+0.53%)
Dec 24, 2014 24.42 24.53 24.53 24.53 3,465,093 +0.10(+0.42%)
Dec 23, 2014 24.51 25.22 24.30 24.42 6,585,957 +0.19(+0.80%)
Dec 22, 2014 26.58 26.65 24.05 24.23 14,683,431 -2.22(-8.39%)
Dec 19, 2014 26.63 26.74 26.27 26.45 6,669,092 -0.06(-0.21%)
Dec 18, 2014 27.31 27.40 26.20 26.51 8,048,219 -0.03(-0.10%)
Dec 17, 2014 25.85 26.74 25.46 26.53 6,553,180 +0.72(+2.80%)
Dec 16, 2014 25.66 27.06 25.54 25.81 7,345,558 +0.18(+0.69%)
Dec 15, 2014 25.95 26.32 25.44 25.64 7,722,291 -0.10(-0.40%)
Dec 12, 2014 26.13 26.88 25.69 25.74 6,787,904 -0.67(-2.52%)
Dec 11, 2014 26.64 26.95 26.12 26.40 8,709,105 -0.50(-1.86%)
Dec 10, 2014 28.23 28.25 26.86 26.90 8,931,541 -1.81(-6.31%)
Dec 09, 2014 27.10 29.08 27.02 28.72 8,126,020 +0.93(+3.33%)
Dec 08, 2014 29.49 29.54 27.60 27.79 8,482,155 -1.91(-6.42%)
Dec 05, 2014 29.95 30.44 29.63 29.70 5,680,911 -0.09(-0.31%)
Dec 04, 2014 29.83 30.24 29.40 29.79 5,728,490 -0.15(-0.49%)
Dec 03, 2014 29.19 30.28 29.00 29.94 6,972,657 +1.07(+3.72%)
Dec 02, 2014 29.08 29.58 28.76 28.87 7,855,805 +0.04(+0.13%)
Dec 01, 2014 30.11 30.17 28.60 28.83 15,139,302 -2.03(-6.57%)
Nov 28, 2014 32.09 32.21 30.31 30.85 6,807,608 -1.84(-5.63%)
Nov 26, 2014 33.33 32.70 32.70 32.70 3,371,164 -0.46(-1.40%)
Nov 25, 2014 32.40 33.60 32.33 33.16 5,492,746 +0.86(+2.66%)
Nov 24, 2014 32.28 32.66 32.13 32.30 5,625,648 +0.20(+0.63%)
Nov 21, 2014 33.29 33.68 32.08 32.09 10,621,624 +0.31(+0.99%)
Nov 20, 2014 31.54 31.89 31.31 31.78 7,865,964 -0.03(-0.09%)
Nov 19, 2014 32.95 32.95 31.71 31.81 7,814,454 -1.50(-4.50%)
Nov 18, 2014 33.02 33.50 32.84 33.31 4,935,490 -0.10(-0.30%)
Nov 17, 2014 33.34 33.72 32.79 33.41 4,420,908 -0.12(-0.36%)
Nov 14, 2014 32.35 33.59 32.05 33.53 7,328,361 +0.92(+2.81%)
Nov 13, 2014 33.03 33.67 32.35 32.61 7,488,539 +0.43(+1.35%)
Nov 12, 2014 32.24 32.86 31.99 32.18 7,707,111 -0.26(-0.80%)
Nov 11, 2014 33.69 33.72 32.40 32.44 8,371,567 -1.52(-4.47%)
Nov 10, 2014 34.83 35.19 33.87 33.95 4,818,345 -0.80(-2.32%)
Nov 07, 2014 33.76 34.90 33.63 34.76 6,606,276 +1.41(+4.22%)
Nov 06, 2014 33.59 33.77 32.44 33.35 10,366,208 -0.24(-0.72%)
Nov 05, 2014 33.85 34.02 32.80 33.59 8,798,446 -0.19(-0.57%)
Nov 04, 2014 36.05 36.17 33.09 33.79 13,184,646 -2.37(-6.57%)
Nov 03, 2014 36.77 36.80 35.94 36.16 6,883,868 -0.83(-2.25%)
Oct 31, 2014 36.34 37.19 35.57 36.99 14,775,410 +1.02(+2.82%)
Oct 30, 2014 36.65 37.04 35.73 35.98 9,668,155 -1.05(-2.84%)
Oct 29, 2014 38.96 39.03 36.54 37.03 19,201,188 +1.78(+5.06%)
Oct 28, 2014 33.59 35.45 33.59 35.25 8,880,896 +1.71(+5.10%)
Oct 27, 2014 33.76 34.11 34.11 33.54 7,082,681 -0.57(-1.68%)
Oct 24, 2014 34.00 34.24 33.26 34.11 4,653,007 +0.15(+0.44%)
Oct 23, 2014 33.07 34.37 32.94 33.96 7,135,138 +1.40(+4.31%)
Oct 22, 2014 33.56 33.59 32.49 32.56 7,471,378 -0.85(-2.54%)
Oct 21, 2014 32.81 33.86 32.48 33.41 12,041,210 +2.02(+6.45%)
Oct 20, 2014 31.16 31.41 30.50 31.38 6,247,796 +0.31(+1.01%)
Oct 17, 2014 30.97 32.96 30.95 31.07 12,863,313 +0.69(+2.28%)
Oct 16, 2014 29.45 31.30 29.31 30.38 11,759,695 -0.02(-0.06%)
Oct 15, 2014 29.56 30.81 28.24 30.40 11,021,088 +0.09(+0.30%)
Oct 14, 2014 29.95 31.18 28.94 30.30 12,026,587 +0.57(+1.93%)
Oct 13, 2014 30.37 31.41 29.68 29.73 10,802,304 -0.34(-1.14%)
Oct 10, 2014 31.01 31.40 29.76 30.07 12,713,182 -1.25(-3.98%)
Oct 09, 2014 33.43 33.64 31.20 31.32 14,984,448 -2.48(-7.33%)
Oct 08, 2014 32.80 34.10 31.38 33.80 12,891,555 +0.96(+2.93%)
Oct 07, 2014 32.82 33.83 32.53 32.84 8,587,912 -0.18(-0.53%)
Oct 06, 2014 33.98 34.26 32.63 33.01 8,677,426 -0.56(-1.68%)
Oct 03, 2014 34.25 34.70 33.32 33.57 8,489,792 -0.52(-1.52%)
Oct 02, 2014 33.77 34.37 32.51 34.09 12,957,821 -0.21(-0.62%)
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.