United States Steel Corp (NY: X )

40.78 -0.24 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.34 37.19 35.57 36.99 14,775,410 +1.02(+2.82%)
Oct 30, 2014 36.65 37.04 35.73 35.98 9,668,155 -1.05(-2.84%)
Oct 29, 2014 38.96 39.03 36.54 37.03 19,201,188 +1.78(+5.06%)
Oct 28, 2014 33.59 35.45 33.59 35.25 8,880,896 +1.71(+5.10%)
Oct 27, 2014 33.76 34.11 34.11 33.54 7,082,681 -0.57(-1.68%)
Oct 24, 2014 34.00 34.24 33.26 34.11 4,653,007 +0.15(+0.44%)
Oct 23, 2014 33.07 34.37 32.94 33.96 7,135,138 +1.40(+4.31%)
Oct 22, 2014 33.56 33.59 32.49 32.56 7,471,378 -0.85(-2.54%)
Oct 21, 2014 32.81 33.86 32.48 33.41 12,041,210 +2.02(+6.45%)
Oct 20, 2014 31.16 31.41 30.50 31.38 6,247,796 +0.31(+1.01%)
Oct 17, 2014 30.97 32.96 30.95 31.07 12,863,313 +0.69(+2.28%)
Oct 16, 2014 29.45 31.30 29.31 30.38 11,759,695 -0.02(-0.06%)
Oct 15, 2014 29.56 30.81 28.24 30.40 11,021,088 +0.09(+0.30%)
Oct 14, 2014 29.95 31.18 28.94 30.30 12,026,587 +0.57(+1.93%)
Oct 13, 2014 30.37 31.41 29.68 29.73 10,802,304 -0.34(-1.14%)
Oct 10, 2014 31.01 31.40 29.76 30.07 12,713,182 -1.25(-3.98%)
Oct 09, 2014 33.43 33.64 31.20 31.32 14,984,448 -2.48(-7.33%)
Oct 08, 2014 32.80 34.10 31.38 33.80 12,891,555 +0.96(+2.93%)
Oct 07, 2014 32.82 33.83 32.53 32.84 8,587,912 -0.18(-0.53%)
Oct 06, 2014 33.98 34.26 32.63 33.01 8,677,426 -0.56(-1.68%)
Oct 03, 2014 34.25 34.70 33.32 33.57 8,489,792 -0.52(-1.52%)
Oct 02, 2014 33.77 34.37 32.51 34.09 12,957,821 -0.21(-0.62%)
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.