United States Steel Corp (NY: X )

41.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.79 19.01 17.90 18.09 16,096,864 -0.58(-3.09%)
Jul 30, 2015 18.82 19.20 17.94 18.67 24,791,498 +0.05(+0.25%)
Jul 29, 2015 16.99 18.75 16.97 18.62 31,887,046 +2.15(+13.03%)
Jul 28, 2015 15.93 16.49 15.64 16.47 16,057,811 +0.86(+5.54%)
Jul 27, 2015 15.10 15.77 14.57 15.61 14,644,046 +0.51(+3.38%)
Jul 24, 2015 15.70 15.76 15.03 15.10 13,153,621 -0.67(-4.24%)
Jul 23, 2015 16.03 16.51 15.70 15.77 11,316,140 -0.20(-1.28%)
Jul 22, 2015 16.22 16.22 15.62 15.97 9,571,170 -0.47(-2.88%)
Jul 21, 2015 16.44 17.09 16.31 16.44 8,998,771 -0.02(-0.11%)
Jul 20, 2015 16.50 16.56 15.96 16.46 9,349,181 -0.07(-0.45%)
Jul 17, 2015 16.72 17.13 16.31 16.54 12,260,684 -0.20(-1.17%)
Jul 16, 2015 17.33 17.49 16.44 16.73 14,169,998 -0.47(-2.75%)
Jul 15, 2015 18.46 18.48 17.08 17.21 13,307,464 -1.30(-7.03%)
Jul 14, 2015 18.36 18.57 17.89 18.51 5,872,251 +0.03(+0.15%)
Jul 13, 2015 17.77 18.57 17.50 18.48 9,905,464 +0.89(+5.07%)
Jul 10, 2015 17.93 18.05 17.40 17.59 7,946,472 +0.00(+0.00%)
Jul 09, 2015 18.24 18.32 17.57 17.59 9,710,678 -0.21(-1.20%)
Jul 08, 2015 18.27 18.54 17.71 17.80 9,939,030 -0.77(-4.15%)
Jul 07, 2015 17.93 18.99 17.21 18.57 17,420,212 +0.30(+1.63%)
Jul 06, 2015 18.02 18.51 17.95 18.27 6,326,787 -0.10(-0.56%)
Jul 02, 2015 19.09 18.38 18.38 18.38 11,420,770 -0.68(-3.56%)
Jul 01, 2015 19.30 19.52 18.93 19.06 5,419,963 -0.10(-0.53%)
Jun 30, 2015 19.56 19.63 18.82 19.16 9,557,537 -0.26(-1.34%)
Jun 29, 2015 19.82 20.12 19.41 19.42 7,626,485 -0.65(-3.24%)
Jun 26, 2015 20.49 20.49 19.98 20.07 6,784,528 -0.41(-2.00%)
Jun 25, 2015 20.83 20.92 20.35 20.48 5,880,676 -0.34(-1.65%)
Jun 24, 2015 21.32 21.51 20.69 20.82 6,746,828 -0.46(-2.18%)
Jun 23, 2015 20.97 21.50 20.96 21.29 7,496,516 +0.27(+1.28%)
Jun 22, 2015 21.55 21.57 20.98 21.02 8,045,795 -0.48(-2.25%)
Jun 19, 2015 21.62 22.09 21.46 21.50 5,337,549 -0.23(-1.07%)
Jun 18, 2015 21.73 21.95 21.30 21.73 6,697,946 -0.12(-0.55%)
Jun 17, 2015 21.78 21.93 21.05 21.85 8,525,600 +0.11(+0.51%)
Jun 16, 2015 21.55 21.83 21.37 21.74 5,336,817 +0.08(+0.39%)
Jun 15, 2015 22.58 22.58 21.59 21.66 10,555,162 -1.16(-5.09%)
Jun 12, 2015 22.47 22.84 22.20 22.82 5,098,551 +0.28(+1.24%)
Jun 11, 2015 22.60 22.86 22.39 22.54 4,334,381 -0.10(-0.45%)
Jun 10, 2015 23.38 23.44 22.41 22.64 8,329,917 -0.29(-1.26%)
Jun 09, 2015 22.93 23.38 22.84 22.93 5,346,566 +0.07(+0.28%)
Jun 08, 2015 23.14 23.44 22.80 22.86 4,652,388 -0.27(-1.16%)
Jun 05, 2015 23.59 23.74 23.01 23.13 6,260,770 -0.60(-2.54%)
Jun 04, 2015 23.66 24.17 23.51 23.74 4,681,785 -0.08(-0.35%)
Jun 03, 2015 23.90 25.04 23.60 23.82 12,930,156 -0.13(-0.54%)
Jun 02, 2015 22.34 24.02 22.34 23.95 10,965,753 +1.76(+7.91%)
Jun 01, 2015 22.64 22.68 22.17 22.20 7,230,636 -0.47(-2.09%)
May 29, 2015 22.70 23.12 22.65 22.67 7,124,433 -0.02(-0.08%)
May 28, 2015 22.62 22.84 22.40 22.69 4,908,731 -0.20(-0.89%)
May 27, 2015 22.62 23.12 22.50 22.89 5,327,408 +0.20(+0.90%)
May 26, 2015 23.03 23.24 22.52 22.69 6,296,100 -0.57(-2.44%)
May 22, 2015 22.11 23.25 23.25 23.25 12,622,067 +1.04(+4.68%)
May 21, 2015 22.66 22.74 22.07 22.21 7,114,154 -0.49(-2.17%)
May 20, 2015 22.90 22.90 22.05 22.71 7,220,983 +0.12(+0.53%)
May 19, 2015 23.43 23.50 22.45 22.59 8,342,131 -1.09(-4.59%)
May 18, 2015 23.94 24.18 23.61 23.67 6,289,405 -0.55(-2.26%)
May 15, 2015 24.20 24.33 23.87 24.22 6,176,785 +0.03(+0.12%)
May 14, 2015 24.90 25.17 24.01 24.19 9,489,878 -0.27(-1.10%)
May 13, 2015 24.03 24.74 23.94 24.46 7,121,596 +0.49(+2.05%)
May 12, 2015 23.83 24.69 23.83 23.97 11,414,588 +0.20(+0.86%)
May 11, 2015 22.73 23.91 22.66 23.77 8,855,092 +1.22(+5.40%)
May 08, 2015 22.34 22.71 22.03 22.55 6,864,175 +0.47(+2.14%)
May 07, 2015 22.21 22.21 21.51 22.08 6,850,515 -0.24(-1.08%)
May 06, 2015 22.43 22.89 22.13 22.32 7,821,100 +0.06(+0.25%)
May 05, 2015 22.23 22.73 22.19 22.26 8,315,980 +0.25(+1.14%)
May 04, 2015 21.76 22.33 21.70 22.01 9,199,181 +0.45(+2.06%)
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.