United States Steel Corp (NY: X )

38.08 +1.30 (+3.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 25.17 25.54 25.04 25.36 5,569,607 +0.40(+1.62%)
Mar 28, 2014 24.95 25.26 24.73 24.95 5,020,826 +0.17(+0.70%)
Mar 27, 2014 24.90 25.41 24.72 24.78 7,458,071 -0.28(-1.10%)
Mar 26, 2014 25.68 25.84 25.00 25.05 6,493,235 -0.42(-1.66%)
Mar 25, 2014 25.43 25.80 25.37 25.48 6,233,890 +0.38(+1.50%)
Mar 24, 2014 24.98 25.37 24.75 25.10 6,154,158 +0.22(+0.89%)
Mar 21, 2014 24.55 25.12 24.18 24.88 9,948,779 +0.85(+3.56%)
Mar 20, 2014 23.34 24.22 23.31 24.03 6,421,976 +0.49(+2.07%)
Mar 19, 2014 23.28 23.74 23.14 23.54 6,486,203 +0.12(+0.51%)
Mar 18, 2014 22.18 23.42 22.12 23.42 7,328,578 +1.20(+5.42%)
Mar 17, 2014 22.23 22.44 21.90 22.22 5,171,200 +0.13(+0.58%)
Mar 14, 2014 21.80 22.26 21.80 22.09 6,745,241 -0.32(-1.43%)
Mar 13, 2014 23.00 23.16 22.20 22.41 5,982,435 -0.42(-1.85%)
Mar 12, 2014 22.70 23.21 22.68 22.83 5,968,825 +0.07(+0.32%)
Mar 11, 2014 22.58 23.25 22.57 22.76 7,396,696 +0.26(+1.14%)
Mar 10, 2014 22.86 22.88 22.04 22.50 9,133,213 -0.31(-1.37%)
Mar 07, 2014 23.08 23.08 22.27 22.81 6,650,668 -0.22(-0.96%)
Mar 06, 2014 22.62 23.22 22.61 23.03 4,604,762 +0.59(+2.62%)
Mar 05, 2014 22.33 22.57 22.10 22.45 4,330,721 +0.06(+0.29%)
Mar 04, 2014 22.23 22.50 22.08 22.38 6,095,147 +0.28(+1.29%)
Mar 03, 2014 21.95 22.23 21.83 22.10 5,423,296 -0.15(-0.66%)
Feb 28, 2014 22.36 22.65 22.07 22.24 6,376,484 -0.30(-1.34%)
Feb 27, 2014 22.34 22.62 22.29 22.55 5,302,510 +0.30(+1.36%)
Feb 26, 2014 21.83 22.35 21.50 22.24 7,721,342 +0.48(+2.19%)
Feb 25, 2014 22.09 22.13 21.41 21.77 11,108,610 -0.42(-1.90%)
Feb 24, 2014 22.57 22.96 22.12 22.19 9,632,375 -0.77(-3.36%)
Feb 21, 2014 23.04 23.31 22.70 22.96 6,722,282 -0.10(-0.44%)
Feb 20, 2014 22.69 23.18 22.68 23.06 8,348,552 +0.23(+1.01%)
Feb 19, 2014 23.13 23.33 22.56 22.83 19,185,726 -1.73(-7.03%)
Feb 18, 2014 25.07 25.08 24.54 24.56 5,418,029 -0.45(-1.80%)
Feb 14, 2014 24.50 25.01 25.01 25.01 7,657,802 +0.61(+2.48%)
Feb 13, 2014 23.78 24.43 23.65 24.40 5,107,114 +0.42(+1.76%)
Feb 12, 2014 24.23 24.53 23.70 23.98 6,875,209 -0.02(-0.08%)
Feb 11, 2014 23.02 24.11 22.93 24.00 9,850,849 +0.50(+2.11%)
Feb 10, 2014 23.34 23.93 23.16 23.50 6,208,674 +0.05(+0.20%)
Feb 07, 2014 23.79 24.01 23.02 23.46 7,562,472 +0.06(+0.27%)
Feb 06, 2014 22.81 23.41 22.76 23.39 5,583,884 +0.64(+2.82%)
Feb 05, 2014 23.10 23.14 22.43 22.75 10,454,092 -0.33(-1.43%)
Feb 04, 2014 23.01 23.25 22.89 23.08 5,126,578 +0.11(+0.48%)
Feb 03, 2014 23.97 23.98 22.57 22.97 10,539,408 -0.96(-4.02%)
Jan 31, 2014 23.83 24.36 23.56 23.93 7,360,013 -0.11(-0.46%)
Jan 30, 2014 23.77 24.19 23.36 24.04 9,305,950 +0.53(+2.26%)
Jan 29, 2014 23.05 23.96 22.82 23.51 12,444,359 +0.28(+1.22%)
Jan 28, 2014 23.92 24.21 22.65 23.23 19,436,258 -0.10(-0.43%)
Jan 27, 2014 23.21 23.59 22.42 23.33 14,321,166 +0.16(+0.67%)
Jan 24, 2014 23.88 23.88 23.08 23.17 9,839,826 -0.97(-4.02%)
Jan 23, 2014 24.22 24.40 23.89 24.14 6,279,275 -0.18(-0.75%)
Jan 22, 2014 24.51 24.68 24.16 24.33 7,474,730 -0.13(-0.52%)
Jan 21, 2014 25.25 25.30 24.39 24.46 10,684,882 -0.68(-2.70%)
Jan 17, 2014 25.96 25.13 25.13 25.13 9,655,063 -0.83(-3.21%)
Jan 16, 2014 26.44 26.63 25.82 25.97 6,889,579 -0.37(-1.39%)
Jan 15, 2014 26.75 27.01 26.23 26.33 7,421,338 -0.41(-1.54%)
Jan 14, 2014 26.01 26.80 26.00 26.75 8,325,134 +1.15(+4.48%)
Jan 13, 2014 26.24 26.44 25.44 25.60 5,973,069 -0.58(-2.21%)
Jan 10, 2014 25.88 26.42 25.61 26.18 6,285,457 +0.24(+0.92%)
Jan 09, 2014 27.30 27.30 25.75 25.94 10,460,665 -1.19(-4.39%)
Jan 08, 2014 26.95 27.34 26.68 27.13 5,332,845 +0.15(+0.54%)
Jan 07, 2014 27.16 27.32 26.88 26.99 5,159,246 -0.12(-0.44%)
Jan 06, 2014 27.25 27.41 26.80 27.10 6,074,937 -0.30(-1.10%)
Jan 03, 2014 27.59 27.87 27.27 27.41 5,800,786 -0.35(-1.25%)
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.