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 (%)
Aug 31, 2015 15.35 15.64 15.01 15.22 10,846,101 -0.37(-2.38%)
Aug 28, 2015 15.51 16.46 15.20 15.59 13,771,544 -0.10(-0.65%)
Aug 27, 2015 13.97 15.75 13.81 15.69 20,125,048 +2.13(+15.68%)
Aug 26, 2015 13.55 13.76 13.18 13.56 13,275,631 +0.25(+1.88%)
Aug 25, 2015 14.91 14.92 13.24 13.31 18,997,440 -0.85(-5.97%)
Aug 24, 2015 13.75 15.03 13.51 14.16 14,166,663 -0.62(-4.21%)
Aug 21, 2015 15.14 15.36 14.72 14.78 14,707,257 -0.93(-5.91%)
Aug 20, 2015 15.85 15.93 15.42 15.71 11,314,921 -0.11(-0.70%)
Aug 19, 2015 16.91 17.00 15.80 15.82 13,782,604 -1.33(-7.75%)
Aug 18, 2015 17.32 17.51 17.11 17.15 7,349,371 -0.50(-2.84%)
Aug 17, 2015 17.78 18.07 17.57 17.65 5,793,599 -0.25(-1.40%)
Aug 14, 2015 17.72 18.10 17.57 17.90 5,135,886 +0.15(+0.84%)
Aug 13, 2015 17.45 18.03 17.29 17.75 8,283,299 -0.03(-0.16%)
Aug 12, 2015 17.81 17.92 17.10 17.78 16,238,765 -0.32(-1.75%)
Aug 11, 2015 18.81 19.15 17.88 18.10 15,235,369 -1.77(-8.93%)
Aug 10, 2015 19.17 19.96 18.57 19.87 10,616,418 +0.85(+4.44%)
Aug 07, 2015 19.09 19.60 18.70 19.03 10,452,686 -0.11(-0.58%)
Aug 06, 2015 18.20 19.21 18.04 19.14 10,795,335 +0.72(+3.93%)
Aug 05, 2015 18.69 19.23 18.27 18.41 12,659,572 +0.25(+1.38%)
Aug 04, 2015 18.57 18.84 18.00 18.16 12,169,171 -0.18(-0.96%)
Aug 03, 2015 17.86 18.40 17.63 18.34 12,608,963 +0.30(+1.64%)
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%)
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.