United States Steel Corp (NY: X )

37.47 +0.69 (+1.88%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.74 22.53 21.72 22.21 12,908,892 +0.32(+1.48%)
Apr 29, 2015 22.87 23.56 21.70 21.89 27,405,448 -2.88(-11.61%)
Apr 28, 2015 24.36 25.20 24.16 24.77 13,583,773 +0.48(+1.98%)
Apr 27, 2015 24.92 25.35 24.22 24.29 8,268,759 -0.48(-1.94%)
Apr 24, 2015 25.22 25.54 24.59 24.77 6,361,144 -0.16(-0.63%)
Apr 23, 2015 24.00 25.20 23.60 24.92 8,721,155 +1.08(+4.54%)
Apr 22, 2015 24.07 24.18 23.67 23.84 5,801,263 -0.06(-0.27%)
Apr 21, 2015 23.49 24.40 23.27 23.91 8,359,040 +0.28(+1.17%)
Apr 20, 2015 23.57 23.96 23.19 23.63 6,342,820 +0.12(+0.51%)
Apr 17, 2015 23.82 24.03 23.41 23.51 8,883,567 -0.68(-2.79%)
Apr 16, 2015 25.32 25.34 24.14 24.18 11,775,935 -1.09(-4.32%)
Apr 15, 2015 24.12 25.60 23.98 25.28 12,669,165 +1.32(+5.52%)
Apr 14, 2015 23.32 24.00 23.03 23.95 8,161,291 +0.96(+4.18%)
Apr 13, 2015 22.82 23.17 22.57 22.99 5,299,060 +0.13(+0.57%)
Apr 10, 2015 23.04 23.28 22.66 22.86 4,987,640 -0.37(-1.59%)
Apr 09, 2015 22.38 23.43 22.24 23.23 8,020,727 +0.83(+3.72%)
Apr 08, 2015 23.10 23.44 22.37 22.40 6,083,218 -0.40(-1.74%)
Apr 07, 2015 22.81 23.02 22.29 22.80 8,144,361 +0.14(+0.61%)
Apr 06, 2015 22.75 22.90 22.23 22.66 7,095,207 -0.15(-0.65%)
Apr 02, 2015 21.89 22.81 22.81 22.81 5,911,312 +0.75(+3.40%)
Apr 01, 2015 22.43 22.49 21.93 22.06 6,902,842 -0.51(-2.25%)
Mar 31, 2015 22.93 23.35 22.43 22.57 8,837,456 -0.96(-4.09%)
Mar 30, 2015 23.08 23.81 22.89 23.53 7,142,667 +0.61(+2.66%)
Mar 27, 2015 22.49 22.94 22.29 22.92 5,869,359 -0.06(-0.24%)
Mar 26, 2015 22.90 23.42 22.23 22.97 8,778,683 +0.03(+0.12%)
Mar 25, 2015 22.83 23.69 22.88 22.95 9,236,809 +0.11(+0.49%)
Mar 24, 2015 22.19 23.00 22.13 22.83 10,062,160 +0.46(+2.07%)
Mar 23, 2015 21.42 22.58 21.42 22.37 10,767,085 +0.93(+4.36%)
Mar 20, 2015 20.55 21.45 20.39 21.44 11,425,479 +0.97(+4.74%)
Mar 19, 2015 21.61 21.61 20.44 20.47 13,668,729 -1.57(-7.13%)
Mar 18, 2015 20.38 22.20 20.36 22.04 14,826,858 +1.49(+7.25%)
Mar 17, 2015 20.29 20.62 19.95 20.55 8,799,209 +0.24(+1.18%)
Mar 16, 2015 20.15 20.35 19.68 20.31 6,845,524 +0.15(+0.73%)
Mar 13, 2015 20.45 20.73 20.03 20.16 7,595,589 -0.77(-3.67%)
Mar 12, 2015 21.29 21.38 20.74 20.93 8,125,341 +0.04(+0.18%)
Mar 11, 2015 20.34 20.95 20.26 20.89 8,056,712 +0.50(+2.45%)
Mar 10, 2015 20.43 20.83 20.23 20.39 8,974,809 -0.48(-2.30%)
Mar 09, 2015 21.43 21.45 20.85 20.87 7,020,622 -0.43(-2.00%)
Mar 06, 2015 21.99 22.30 21.27 21.30 8,840,909 -0.91(-4.08%)
Mar 05, 2015 21.43 22.24 20.95 22.21 10,021,920 +0.71(+3.31%)
Mar 04, 2015 20.73 21.84 20.30 21.49 13,468,295 +0.53(+2.51%)
Mar 03, 2015 21.50 21.94 20.85 20.97 10,438,298 -1.06(-4.83%)
Mar 02, 2015 22.15 22.25 21.44 22.03 6,878,275 -0.12(-0.54%)
Feb 27, 2015 22.47 22.54 21.93 22.15 6,578,693 -0.26(-1.16%)
Feb 26, 2015 23.10 23.10 22.33 22.41 6,253,043 -0.63(-2.73%)
Feb 25, 2015 23.32 23.43 22.90 23.04 5,351,112 -0.20(-0.88%)
Feb 24, 2015 22.62 23.36 22.47 23.24 7,004,188 +0.79(+3.50%)
Feb 23, 2015 22.62 22.74 22.09 22.45 7,290,362 -0.31(-1.38%)
Feb 20, 2015 22.70 22.94 22.50 22.77 5,981,446 +0.06(+0.29%)
Feb 19, 2015 22.78 22.96 22.33 22.70 11,052,879 -0.83(-3.54%)
Feb 18, 2015 23.95 24.32 23.43 23.54 7,918,949 -0.61(-2.53%)
Feb 17, 2015 24.30 24.38 23.71 24.15 6,851,729 -0.23(-0.95%)
Feb 13, 2015 23.68 24.38 24.38 24.38 12,830,263 +1.04(+4.44%)
Feb 12, 2015 23.01 23.39 22.82 23.34 6,273,943 +0.76(+3.36%)
Feb 11, 2015 22.45 22.75 21.97 22.58 6,342,572 -0.01(-0.04%)
Feb 10, 2015 22.67 22.96 22.05 22.59 7,917,273 -0.11(-0.49%)
Feb 09, 2015 21.59 22.95 21.59 22.70 12,072,852 +1.30(+6.09%)
Feb 06, 2015 21.69 21.77 21.14 21.40 10,597,866 -0.22(-1.02%)
Feb 05, 2015 22.11 22.34 21.43 21.62 14,867,188 -0.74(-3.30%)
Feb 04, 2015 23.15 23.27 22.11 22.36 15,024,558 -1.36(-5.72%)
Feb 03, 2015 22.70 23.88 22.43 23.72 14,798,115 +1.39(+6.24%)
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.