United States Steel Corp (NY: X )

37.22 +0.44 (+1.20%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 22.47 23.23 22.37 22.77 7,572,721 +0.16(+0.69%)
Oct 30, 2013 22.85 23.13 22.20 22.62 14,455,287 -0.69(-2.94%)
Oct 29, 2013 21.05 23.52 20.90 23.30 17,982,062 +1.88(+8.75%)
Oct 28, 2013 21.48 21.64 21.10 21.43 6,544,784 -0.06(-0.30%)
Oct 25, 2013 21.65 21.78 21.33 21.49 4,767,072 -0.21(-0.97%)
Oct 24, 2013 21.20 21.74 21.01 21.70 6,661,203 +0.70(+3.36%)
Oct 23, 2013 21.19 21.19 20.73 21.00 7,727,903 -0.49(-2.30%)
Oct 22, 2013 21.88 22.07 21.37 21.49 8,899,682 -0.48(-2.17%)
Oct 21, 2013 22.01 22.36 21.83 21.97 6,526,746 +0.03(+0.12%)
Oct 18, 2013 21.80 21.96 21.56 21.94 6,520,937 +0.29(+1.35%)
Oct 17, 2013 21.29 22.16 21.22 21.65 10,464,177 +0.35(+1.63%)
Oct 16, 2013 21.45 21.72 21.20 21.30 8,987,636 -0.22(-1.02%)
Oct 15, 2013 20.49 21.72 20.49 21.52 16,113,906 +1.08(+5.28%)
Oct 14, 2013 19.89 20.52 19.83 20.44 5,605,431 +0.34(+1.68%)
Oct 11, 2013 19.99 20.32 19.81 20.10 6,138,374 +0.06(+0.32%)
Oct 10, 2013 19.62 20.23 19.55 20.04 7,643,844 +0.67(+3.45%)
Oct 09, 2013 19.25 19.55 18.99 19.37 5,531,286 +0.21(+1.10%)
Oct 08, 2013 19.70 19.85 19.05 19.16 5,772,471 -0.50(-2.56%)
Oct 07, 2013 19.42 20.00 19.36 19.66 4,488,197 -0.01(-0.05%)
Oct 04, 2013 19.40 19.81 19.40 19.67 6,142,521 +0.18(+0.94%)
Oct 03, 2013 19.83 19.97 19.29 19.49 6,167,778 -0.30(-1.53%)
Oct 02, 2013 19.19 19.83 19.08 19.79 8,855,609 +0.57(+2.95%)
Oct 01, 2013 18.82 19.49 18.70 19.22 7,435,695 +0.38(+2.04%)
Sep 30, 2013 18.40 19.00 18.30 18.84 7,108,928 +0.14(+0.73%)
Sep 27, 2013 18.78 18.92 18.41 18.70 9,038,817 -0.60(-3.13%)
Sep 26, 2013 19.38 19.41 18.99 19.30 6,650,567 +0.04(+0.19%)
Sep 25, 2013 19.06 19.58 19.03 19.27 9,496,413 +0.27(+1.40%)
Sep 24, 2013 18.78 19.36 18.72 19.00 5,647,247 +0.20(+1.07%)
Sep 23, 2013 18.79 19.12 18.67 18.80 5,808,076 +0.03(+0.15%)
Sep 20, 2013 19.32 19.32 18.41 18.77 11,245,970 -0.59(-3.07%)
Sep 19, 2013 19.40 19.83 19.22 19.37 9,618,686 +0.11(+0.57%)
Sep 18, 2013 18.71 19.38 18.60 19.26 10,810,703 +0.49(+2.63%)
Sep 17, 2013 18.53 19.09 18.40 18.76 8,099,027 +0.48(+2.60%)
Sep 16, 2013 18.54 18.59 18.24 18.29 5,633,799 +0.11(+0.60%)
Sep 13, 2013 18.40 18.46 18.00 18.18 7,529,865 -0.28(-1.54%)
Sep 12, 2013 18.63 18.68 18.22 18.46 6,485,912 -0.26(-1.37%)
Sep 11, 2013 18.34 18.83 18.26 18.72 14,627,074 +0.40(+2.20%)
Sep 10, 2013 18.09 18.33 17.79 18.32 8,846,084 +0.45(+2.51%)
Sep 09, 2013 17.42 17.95 17.37 17.87 8,310,588 +0.60(+3.50%)
Sep 06, 2013 17.11 17.55 17.06 17.26 7,095,208 +0.14(+0.80%)
Sep 05, 2013 16.78 17.23 16.75 17.13 5,842,561 +0.32(+1.91%)
Sep 04, 2013 16.61 16.87 16.54 16.81 4,311,355 +0.16(+0.93%)
Sep 03, 2013 16.75 16.91 16.49 16.65 5,435,115 +0.27(+1.68%)
Aug 30, 2013 16.37 16.52 16.29 16.38 3,711,369 +0.05(+0.28%)
Aug 29, 2013 16.42 16.60 16.29 16.33 4,185,997 -0.09(-0.56%)
Aug 28, 2013 16.46 16.77 16.37 16.42 4,977,251 -0.09(-0.55%)
Aug 27, 2013 16.74 16.81 16.44 16.51 6,313,580 -0.59(-3.42%)
Aug 26, 2013 17.14 17.36 16.98 17.10 5,101,274 +0.02(+0.11%)
Aug 23, 2013 16.86 17.27 16.84 17.08 5,121,703 +0.29(+1.74%)
Aug 22, 2013 16.51 16.94 16.51 16.79 4,444,344 +0.46(+2.80%)
Aug 21, 2013 16.47 16.72 16.22 16.33 4,558,000 -0.26(-1.54%)
Aug 20, 2013 16.47 16.75 16.38 16.59 4,293,125 +0.13(+0.78%)
Aug 19, 2013 17.15 17.20 16.40 16.46 7,794,872 -0.76(-4.41%)
Aug 16, 2013 17.47 17.84 17.04 17.22 11,204,166 -0.06(-0.37%)
Aug 15, 2013 17.17 17.47 16.81 17.28 7,413,342 -0.13(-0.74%)
Aug 14, 2013 17.36 17.76 17.07 17.41 5,594,202 +0.26(+1.49%)
Aug 13, 2013 17.72 17.75 17.14 17.15 6,490,191 -0.41(-2.34%)
Aug 12, 2013 17.32 17.81 17.25 17.57 10,105,882 +0.37(+2.13%)
Aug 09, 2013 16.67 17.39 16.66 17.20 11,122,671 +0.69(+4.20%)
Aug 08, 2013 16.00 16.62 15.97 16.51 9,955,324 +0.82(+5.24%)
Aug 07, 2013 15.60 15.90 15.38 15.69 6,453,588 +0.02(+0.12%)
Aug 06, 2013 15.95 16.00 15.61 15.67 5,832,995 -0.34(-2.11%)
Aug 05, 2013 15.92 16.31 15.79 16.00 5,202,261 +0.09(+0.57%)
Aug 02, 2013 15.89 16.11 15.72 15.91 4,318,285 +0.08(+0.52%)
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.