United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 21.90 21.94 21.10 21.20 8,206,472 -1.02(-4.60%)
May 29, 2014 21.80 22.30 21.66 22.22 5,924,283 +0.44(+2.03%)
May 28, 2014 22.25 22.37 21.59 21.78 6,617,534 -0.56(-2.51%)
May 27, 2014 22.24 22.51 22.19 22.34 3,483,864 +0.18(+0.83%)
May 23, 2014 21.99 22.16 22.16 22.16 3,363,059 +0.19(+0.87%)
May 22, 2014 22.03 22.18 21.94 21.97 3,267,618 +0.01(+0.05%)
May 21, 2014 22.18 22.29 21.72 21.96 6,516,579 -0.11(-0.50%)
May 20, 2014 23.02 23.04 21.93 22.07 9,845,953 -1.02(-4.42%)
May 19, 2014 23.04 23.21 22.90 23.09 3,846,542 -0.04(-0.16%)
May 16, 2014 23.07 23.13 22.58 23.13 4,159,185 -0.11(-0.48%)
May 15, 2014 23.42 23.46 22.91 23.24 4,151,350 -0.19(-0.83%)
May 14, 2014 23.84 23.96 23.36 23.43 4,608,041 -0.43(-1.81%)
May 13, 2014 23.77 24.29 23.68 23.86 6,363,185 +0.04(+0.15%)
May 12, 2014 23.28 23.86 23.19 23.83 5,280,513 +0.87(+3.77%)
May 09, 2014 23.26 23.32 22.74 22.96 5,099,893 -0.39(-1.69%)
May 08, 2014 23.15 23.75 23.08 23.36 5,259,992 +0.16(+0.67%)
May 07, 2014 23.21 23.45 22.94 23.20 5,508,768 -0.17(-0.75%)
May 06, 2014 23.63 23.68 23.24 23.37 4,640,977 -0.24(-1.01%)
May 05, 2014 24.05 24.05 23.45 23.61 5,708,164 -0.58(-2.39%)
May 02, 2014 23.91 24.36 23.81 24.19 4,037,586 +0.30(+1.27%)
May 01, 2014 23.89 24.01 23.48 23.89 5,643,741 -0.01(-0.04%)
Apr 30, 2014 24.22 24.34 23.28 23.90 9,757,441 -0.29(-1.21%)
Apr 29, 2014 23.83 24.26 23.62 24.19 5,277,405 +0.56(+2.37%)
Apr 28, 2014 24.15 24.24 23.35 23.63 6,930,152 -0.72(-2.94%)
Apr 25, 2014 25.06 25.06 24.19 24.35 4,529,941 -0.88(-3.49%)
Apr 24, 2014 25.20 25.61 24.93 25.23 4,268,342 +0.27(+1.07%)
Apr 23, 2014 24.69 25.16 24.68 24.96 3,822,261 +0.30(+1.23%)
Apr 22, 2014 24.49 24.74 24.32 24.66 4,041,854 +0.21(+0.86%)
Apr 21, 2014 24.70 24.78 24.18 24.45 4,556,887 -0.39(-1.55%)
Apr 17, 2014 24.78 24.83 24.83 24.83 3,622,188 +0.12(+0.48%)
Apr 16, 2014 25.08 25.10 24.43 24.71 3,831,732 -0.17(-0.70%)
Apr 15, 2014 24.76 25.07 24.17 24.89 4,705,235 -0.03(-0.11%)
Apr 14, 2014 24.87 25.25 24.60 24.92 4,750,364 +0.24(+0.97%)
Apr 11, 2014 25.14 25.16 24.29 24.68 6,882,879 -0.68(-2.68%)
Apr 10, 2014 26.24 26.26 25.23 25.36 6,181,198 -0.95(-3.60%)
Apr 09, 2014 25.81 26.45 25.78 26.30 6,399,313 +0.69(+2.69%)
Apr 08, 2014 25.11 25.98 25.08 25.61 6,919,166 +0.66(+2.65%)
Apr 07, 2014 25.52 25.72 24.57 24.95 5,800,963 -0.54(-2.13%)
Apr 04, 2014 26.06 26.32 25.39 25.50 6,710,269 -0.42(-1.63%)
Apr 03, 2014 25.43 26.45 25.27 25.92 9,236,762 +0.56(+2.21%)
Apr 02, 2014 25.28 25.50 24.93 25.36 6,149,377 -0.06(-0.25%)
Apr 01, 2014 25.50 25.64 25.08 25.42 4,215,007 +0.06(+0.25%)
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%)
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.