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 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%)
Aug 01, 2013 16.01 16.04 15.75 15.83 6,131,508 +0.00(+0.00%)
Jul 31, 2013 16.16 16.16 15.74 15.83 10,647,081 -0.33(-2.03%)
Jul 30, 2013 17.11 17.15 16.09 16.16 16,852,058 -1.16(-6.69%)
Jul 29, 2013 17.21 17.46 16.95 17.32 7,342,203 +0.04(+0.21%)
Jul 26, 2013 17.04 17.34 16.86 17.28 5,358,431 +0.16(+0.91%)
Jul 25, 2013 16.97 17.36 16.80 17.13 5,155,475 +0.08(+0.48%)
Jul 24, 2013 17.54 17.54 16.94 17.04 7,734,057 -0.37(-2.10%)
Jul 23, 2013 16.95 17.57 16.95 17.41 9,677,451 +0.73(+4.38%)
Jul 22, 2013 16.62 16.88 16.48 16.68 4,481,375 +0.20(+1.22%)
Jul 19, 2013 16.83 16.97 16.42 16.48 4,934,435 -0.35(-2.06%)
Jul 18, 2013 16.41 17.02 16.39 16.83 8,214,725 +0.56(+3.45%)
Jul 17, 2013 16.26 16.51 16.21 16.26 5,582,036 +0.08(+0.48%)
Jul 16, 2013 16.42 16.54 16.04 16.19 5,896,699 -0.18(-1.11%)
Jul 15, 2013 16.40 16.70 16.37 16.37 3,979,370 -0.01(-0.06%)
Jul 12, 2013 16.83 16.84 16.30 16.38 9,114,196 -0.56(-3.29%)
Jul 11, 2013 17.06 17.20 16.80 16.94 8,036,515 +0.31(+1.87%)
Jul 10, 2013 17.03 17.09 16.50 16.63 7,231,091 -0.33(-1.94%)
Jul 09, 2013 17.18 17.07 16.90 16.95 5,651,105 -0.01(-0.05%)
Jul 08, 2013 16.86 17.40 16.76 16.96 8,340,626 +0.21(+1.25%)
Jul 05, 2013 16.89 16.92 16.31 16.75 8,208,940 +0.16(+0.99%)
Jul 03, 2013 17.11 17.31 16.46 16.59 11,857,102 -0.98(-5.56%)
Jul 02, 2013 16.18 17.70 16.11 17.56 17,158,836 +1.35(+8.33%)
Jul 01, 2013 16.12 16.41 15.97 16.21 5,499,672 +0.22(+1.37%)
Jun 28, 2013 16.34 16.41 15.98 16.00 6,470,087 -0.48(-2.93%)
Jun 27, 2013 16.08 16.66 16.01 16.48 10,242,655 +0.55(+3.44%)
Jun 26, 2013 15.69 16.11 15.53 15.93 8,309,392 +0.37(+2.40%)
Jun 25, 2013 15.21 15.58 14.85 15.56 8,095,761 +0.56(+3.71%)
Jun 24, 2013 15.36 15.39 14.70 15.00 9,071,220 -0.60(-3.86%)
Jun 21, 2013 16.00 16.03 15.42 15.60 8,822,727 -0.24(-1.50%)
Jun 20, 2013 15.87 16.27 15.61 15.84 8,412,791 -0.31(-1.92%)
Jun 19, 2013 16.29 16.47 15.97 16.15 5,808,991 -0.15(-0.90%)
Jun 18, 2013 15.88 16.47 15.80 16.30 6,824,449 +0.35(+2.17%)
Jun 17, 2013 16.51 16.55 15.88 15.95 7,019,166 -0.37(-2.29%)
Jun 14, 2013 16.63 16.84 16.11 16.32 9,048,722 -0.24(-1.43%)
Jun 13, 2013 15.79 16.65 15.76 16.56 11,643,204 +0.87(+5.52%)
Jun 12, 2013 15.79 16.14 15.64 15.69 7,062,212 +0.05(+0.35%)
Jun 11, 2013 15.43 15.76 15.32 15.64 6,917,673 -0.09(-0.58%)
Jun 10, 2013 15.77 15.95 15.51 15.73 5,126,154 -0.10(-0.63%)
Jun 07, 2013 15.90 16.07 15.72 15.83 5,813,061 -0.10(-0.63%)
Jun 06, 2013 15.82 16.06 15.66 15.93 5,510,582 +0.08(+0.52%)
Jun 05, 2013 15.98 16.18 15.71 15.85 5,772,917 -0.25(-1.53%)
Jun 04, 2013 16.25 16.38 15.97 16.10 5,462,812 -0.08(-0.51%)
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.