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 (%)
Nov 28, 2014 32.01 32.12 30.23 30.78 6,824,774 -1.84(-5.63%)
Nov 26, 2014 33.25 32.61 32.61 32.61 3,379,665 -0.46(-1.40%)
Nov 25, 2014 32.32 33.52 32.24 33.07 5,506,597 +0.86(+2.66%)
Nov 24, 2014 32.20 32.58 32.05 32.22 5,639,834 +0.20(+0.63%)
Nov 21, 2014 33.20 33.59 32.00 32.01 10,648,407 +0.31(+0.99%)
Nov 20, 2014 31.46 31.81 31.23 31.70 7,885,799 -0.03(-0.09%)
Nov 19, 2014 32.86 32.86 31.63 31.73 7,834,159 -1.49(-4.50%)
Nov 18, 2014 32.94 33.42 32.76 33.22 4,947,935 -0.10(-0.30%)
Nov 17, 2014 33.26 33.64 32.71 33.32 4,432,055 -0.12(-0.36%)
Nov 14, 2014 32.27 33.51 31.97 33.44 7,346,841 +0.91(+2.81%)
Nov 13, 2014 32.95 33.58 32.27 32.53 7,507,421 +0.43(+1.35%)
Nov 12, 2014 32.16 32.78 31.91 32.10 7,726,545 -0.26(-0.80%)
Nov 11, 2014 33.60 33.64 32.32 32.35 8,392,676 -1.51(-4.47%)
Nov 10, 2014 34.74 35.10 33.79 33.87 4,830,495 -0.80(-2.32%)
Nov 07, 2014 33.67 34.81 33.55 34.67 6,622,934 +1.40(+4.22%)
Nov 06, 2014 33.51 33.68 32.36 33.27 10,392,348 -0.24(-0.72%)
Nov 05, 2014 33.77 33.94 32.72 33.51 8,820,632 -0.19(-0.57%)
Nov 04, 2014 35.96 36.08 33.01 33.70 13,217,892 -2.37(-6.57%)
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.