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 (%)
Jun 30, 2014 23.73 24.11 23.59 24.02 4,926,876 +0.02(+0.08%)
Jun 27, 2014 23.89 24.11 23.63 24.01 4,467,264 -0.07(-0.31%)
Jun 26, 2014 23.97 24.27 23.69 24.08 3,712,445 +0.23(+0.97%)
Jun 25, 2014 23.57 23.97 23.49 23.85 4,162,140 +0.18(+0.78%)
Jun 24, 2014 23.45 24.31 23.25 23.66 8,388,861 +0.16(+0.67%)
Jun 23, 2014 23.66 24.14 23.45 23.51 5,838,090 +0.06(+0.24%)
Jun 20, 2014 23.30 23.48 22.93 23.45 5,417,666 +0.01(+0.04%)
Jun 19, 2014 23.33 23.62 23.08 23.44 5,870,471 +0.06(+0.28%)
Jun 18, 2014 22.65 23.40 22.52 23.38 6,699,404 +0.60(+2.63%)
Jun 17, 2014 22.10 22.83 21.87 22.78 5,897,283 +0.60(+2.70%)
Jun 16, 2014 22.08 22.40 21.95 22.18 4,402,659 +0.08(+0.38%)
Jun 13, 2014 21.72 22.14 21.68 22.10 4,503,383 +0.37(+1.70%)
Jun 12, 2014 22.42 22.42 21.69 21.73 5,756,157 -0.87(-3.84%)
Jun 11, 2014 22.00 22.69 21.85 22.59 5,757,636 +0.59(+2.68%)
Jun 10, 2014 22.09 22.26 21.68 22.00 4,501,600 -0.22(-1.00%)
Jun 06, 2014 22.19 22.35 22.00 22.23 3,992,537 +0.28(+1.26%)
Jun 05, 2014 21.64 22.15 21.55 21.95 5,089,328 +0.30(+1.41%)
Jun 04, 2014 20.93 21.87 20.89 21.64 7,864,872 +0.67(+3.21%)
Jun 03, 2014 20.85 21.08 20.73 20.97 4,393,473 -0.02(-0.09%)
Jun 02, 2014 21.33 21.39 20.84 20.99 6,325,674 -0.27(-1.26%)
May 30, 2014 21.96 21.99 21.15 21.26 8,185,830 -1.02(-4.60%)
May 29, 2014 21.86 22.35 21.72 22.28 5,909,382 +0.44(+2.03%)
May 28, 2014 22.31 22.43 21.64 21.84 6,600,889 -0.56(-2.51%)
May 27, 2014 22.30 22.57 22.24 22.40 3,475,101 +0.18(+0.83%)
May 23, 2014 22.05 22.22 22.22 22.22 3,354,600 +0.19(+0.87%)
May 22, 2014 22.09 22.23 21.99 22.02 3,259,399 +0.01(+0.05%)
May 21, 2014 22.23 22.34 21.77 22.01 6,500,188 -0.11(-0.50%)
May 20, 2014 23.07 23.10 21.99 22.12 9,821,188 -1.02(-4.42%)
May 19, 2014 23.10 23.27 22.95 23.15 3,836,867 -0.04(-0.16%)
May 16, 2014 23.13 23.19 22.64 23.18 4,148,723 -0.11(-0.48%)
May 15, 2014 23.48 23.52 22.97 23.30 4,140,908 -0.19(-0.83%)
May 14, 2014 23.90 24.02 23.42 23.49 4,596,451 -0.43(-1.81%)
May 13, 2014 23.83 24.36 23.74 23.92 6,347,180 +0.04(+0.15%)
May 12, 2014 23.34 23.92 23.25 23.89 5,267,231 +0.87(+3.77%)
May 09, 2014 23.32 23.38 22.80 23.02 5,087,066 -0.40(-1.69%)
May 08, 2014 23.21 23.81 23.14 23.41 5,246,762 +0.16(+0.67%)
May 07, 2014 23.27 23.51 23.00 23.26 5,494,912 -0.17(-0.75%)
May 06, 2014 23.69 23.74 23.29 23.43 4,629,304 -0.24(-1.01%)
May 05, 2014 24.11 24.11 23.51 23.67 5,693,807 -0.58(-2.39%)
May 02, 2014 23.97 24.42 23.87 24.25 4,027,430 +0.30(+1.27%)
May 01, 2014 23.95 24.07 23.54 23.95 5,629,545 -0.01(-0.04%)
Apr 30, 2014 24.28 24.40 23.34 23.96 9,732,899 -0.29(-1.22%)
Apr 29, 2014 23.89 24.32 23.68 24.25 5,264,131 +0.56(+2.37%)
Apr 28, 2014 24.21 24.30 23.41 23.69 6,912,721 -0.72(-2.94%)
Apr 25, 2014 25.13 25.13 24.25 24.41 4,518,547 -0.88(-3.49%)
Apr 24, 2014 25.27 25.67 24.99 25.29 4,257,606 +0.27(+1.07%)
Apr 23, 2014 24.75 25.23 24.74 25.03 3,812,647 +0.30(+1.23%)
Apr 22, 2014 24.55 24.80 24.38 24.72 4,031,688 +0.21(+0.86%)
Apr 21, 2014 24.76 24.84 24.24 24.51 4,545,425 -0.39(-1.55%)
Apr 17, 2014 24.84 24.90 24.90 24.90 3,613,077 +0.12(+0.48%)
Apr 16, 2014 25.15 25.16 24.49 24.78 3,822,094 -0.17(-0.70%)
Apr 15, 2014 24.82 25.14 24.23 24.95 4,693,400 -0.03(-0.11%)
Apr 14, 2014 24.93 25.31 24.67 24.98 4,738,416 +0.24(+0.97%)
Apr 11, 2014 25.20 25.22 24.35 24.74 6,865,567 -0.68(-2.68%)
Apr 10, 2014 26.31 26.32 25.29 25.42 6,165,651 -0.95(-3.60%)
Apr 09, 2014 25.87 26.52 25.85 26.37 6,383,217 +0.69(+2.69%)
Apr 08, 2014 25.17 26.05 25.15 25.68 6,901,763 +0.66(+2.65%)
Apr 07, 2014 25.59 25.78 24.63 25.02 5,786,373 -0.54(-2.13%)
Apr 04, 2014 26.13 26.39 25.46 25.56 6,693,391 -0.42(-1.63%)
Apr 03, 2014 25.50 26.52 25.34 25.98 9,213,529 +0.56(+2.21%)
Apr 02, 2014 25.35 25.56 24.99 25.42 6,133,910 -0.06(-0.25%)
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.