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 (%)
Jul 31, 2015 18.74 18.96 17.86 18.04 16,137,453 -0.57(-3.09%)
Jul 30, 2015 18.78 19.16 17.90 18.62 24,854,012 +0.05(+0.25%)
Jul 29, 2015 16.95 18.70 16.93 18.57 31,967,452 +2.14(+13.03%)
Jul 28, 2015 15.89 16.45 15.60 16.43 16,098,302 +0.86(+5.54%)
Jul 27, 2015 15.06 15.73 14.53 15.57 14,680,972 +0.51(+3.38%)
Jul 24, 2015 15.66 15.72 14.99 15.06 13,186,789 -0.67(-4.24%)
Jul 23, 2015 15.99 16.47 15.66 15.73 11,344,675 -0.20(-1.28%)
Jul 22, 2015 16.18 16.18 15.58 15.93 9,595,305 -0.47(-2.88%)
Jul 21, 2015 16.40 17.04 16.27 16.40 9,021,462 -0.02(-0.11%)
Jul 20, 2015 16.46 16.51 15.92 16.42 9,372,755 -0.07(-0.45%)
Jul 17, 2015 16.68 17.09 16.26 16.50 12,291,600 -0.19(-1.17%)
Jul 16, 2015 17.28 17.45 16.39 16.69 14,205,729 -0.47(-2.75%)
Jul 15, 2015 18.41 18.43 17.03 17.16 13,341,020 -1.30(-7.03%)
Jul 14, 2015 18.31 18.53 17.85 18.46 5,887,058 +0.03(+0.15%)
Jul 13, 2015 17.73 18.53 17.46 18.43 9,930,441 +0.89(+5.07%)
Jul 10, 2015 17.89 18.01 17.36 17.54 7,966,510 +0.00(+0.00%)
Jul 09, 2015 18.19 18.28 17.52 17.54 9,735,165 -0.21(-1.20%)
Jul 08, 2015 18.22 18.50 17.66 17.76 9,964,092 -0.77(-4.15%)
Jul 07, 2015 17.89 18.94 17.16 18.53 17,464,138 +0.30(+1.63%)
Jul 06, 2015 17.98 18.46 17.90 18.23 6,342,740 -0.10(-0.56%)
Jul 02, 2015 19.04 18.33 18.33 18.33 11,449,569 -0.68(-3.56%)
Jul 01, 2015 19.25 19.47 18.89 19.01 5,433,630 -0.10(-0.53%)
Jun 30, 2015 19.51 19.58 18.78 19.11 9,581,638 -0.26(-1.34%)
Jun 29, 2015 19.77 20.07 19.36 19.37 7,645,716 -0.65(-3.24%)
Jun 26, 2015 20.43 20.43 19.93 20.02 6,801,636 -0.41(-2.00%)
Jun 25, 2015 20.78 20.87 20.30 20.43 5,895,505 -0.34(-1.65%)
Jun 24, 2015 21.27 21.45 20.64 20.77 6,763,841 -0.46(-2.18%)
Jun 23, 2015 20.92 21.44 20.91 21.23 7,515,419 +0.27(+1.28%)
Jun 22, 2015 21.50 21.52 20.93 20.96 8,066,083 -0.48(-2.25%)
Jun 19, 2015 21.57 22.03 21.41 21.44 5,351,008 -0.23(-1.07%)
Jun 18, 2015 21.68 21.90 21.25 21.68 6,714,835 -0.12(-0.55%)
Jun 17, 2015 21.72 21.87 21.00 21.80 8,547,098 +0.11(+0.51%)
Jun 16, 2015 21.50 21.78 21.32 21.69 5,350,274 +0.08(+0.39%)
Jun 15, 2015 22.52 22.52 21.54 21.60 10,581,778 -1.16(-5.09%)
Jun 12, 2015 22.42 22.78 22.14 22.76 5,111,408 +0.28(+1.24%)
Jun 11, 2015 22.54 22.81 22.33 22.48 4,345,310 -0.10(-0.45%)
Jun 10, 2015 23.32 23.38 22.35 22.58 8,350,922 -0.29(-1.26%)
Jun 09, 2015 22.87 23.32 22.78 22.87 5,360,047 +0.06(+0.28%)
Jun 08, 2015 23.09 23.38 22.74 22.81 4,664,119 -0.27(-1.16%)
Jun 05, 2015 23.53 23.68 22.96 23.08 6,276,557 -0.60(-2.54%)
Jun 04, 2015 23.60 24.10 23.45 23.68 4,693,590 -0.08(-0.35%)
Jun 03, 2015 23.84 24.98 23.54 23.76 12,962,761 -0.13(-0.54%)
Jun 02, 2015 22.28 23.96 22.28 23.89 10,993,404 +1.75(+7.91%)
Jun 01, 2015 22.58 22.62 22.11 22.14 7,248,869 -0.47(-2.09%)
May 29, 2015 22.64 23.06 22.59 22.61 7,142,398 -0.02(-0.08%)
May 28, 2015 22.57 22.78 22.34 22.63 4,921,109 -0.20(-0.89%)
May 27, 2015 22.57 23.06 22.44 22.83 5,340,841 +0.20(+0.90%)
May 26, 2015 22.97 23.18 22.46 22.63 6,311,977 -0.57(-2.44%)
May 22, 2015 22.06 23.20 23.20 23.20 12,653,895 +1.04(+4.68%)
May 21, 2015 22.60 22.69 22.02 22.16 7,132,093 -0.49(-2.17%)
May 20, 2015 22.84 22.84 21.99 22.65 7,239,191 +0.12(+0.53%)
May 19, 2015 23.37 23.44 22.39 22.53 8,363,166 -1.08(-4.59%)
May 18, 2015 23.88 24.12 23.55 23.61 6,305,264 -0.55(-2.26%)
May 15, 2015 24.14 24.27 23.81 24.16 6,192,361 +0.03(+0.12%)
May 14, 2015 24.84 25.11 23.95 24.13 9,513,808 -0.27(-1.10%)
May 13, 2015 23.97 24.68 23.88 24.40 7,139,554 +0.49(+2.05%)
May 12, 2015 23.77 24.63 23.77 23.91 11,443,371 +0.20(+0.86%)
May 11, 2015 22.68 23.85 22.60 23.71 8,877,421 +1.21(+5.40%)
May 08, 2015 22.28 22.65 21.97 22.49 6,881,484 +0.47(+2.14%)
May 07, 2015 22.16 22.16 21.46 22.02 6,867,789 -0.24(-1.08%)
May 06, 2015 22.37 22.83 22.08 22.26 7,840,821 +0.06(+0.25%)
May 05, 2015 22.18 22.68 22.13 22.21 8,336,950 +0.25(+1.14%)
May 04, 2015 21.71 22.27 21.65 21.96 9,222,378 +0.44(+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.