United States Steel Corp (NY: X )

38.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.64 23.06 22.59 22.61 7,142,398 -0.02(-0.08%)
May 28, 2015 22.57 22.78 22.34 22.63 4,921,109 -0.20(-0.89%)
May 27, 2015 22.57 23.06 22.44 22.83 5,340,841 +0.20(+0.90%)
May 26, 2015 22.97 23.18 22.46 22.63 6,311,977 -0.57(-2.44%)
May 22, 2015 22.06 23.20 23.20 23.20 12,653,895 +1.04(+4.68%)
May 21, 2015 22.60 22.69 22.02 22.16 7,132,093 -0.49(-2.17%)
May 20, 2015 22.84 22.84 21.99 22.65 7,239,191 +0.12(+0.53%)
May 19, 2015 23.37 23.44 22.39 22.53 8,363,166 -1.08(-4.59%)
May 18, 2015 23.88 24.12 23.55 23.61 6,305,264 -0.55(-2.26%)
May 15, 2015 24.14 24.27 23.81 24.16 6,192,361 +0.03(+0.12%)
May 14, 2015 24.84 25.11 23.95 24.13 9,513,808 -0.27(-1.10%)
May 13, 2015 23.97 24.68 23.88 24.40 7,139,554 +0.49(+2.05%)
May 12, 2015 23.77 24.63 23.77 23.91 11,443,371 +0.20(+0.86%)
May 11, 2015 22.68 23.85 22.60 23.71 8,877,421 +1.21(+5.40%)
May 08, 2015 22.28 22.65 21.97 22.49 6,881,484 +0.47(+2.14%)
May 07, 2015 22.16 22.16 21.46 22.02 6,867,789 -0.24(-1.08%)
May 06, 2015 22.37 22.83 22.08 22.26 7,840,821 +0.06(+0.25%)
May 05, 2015 22.18 22.68 22.13 22.21 8,336,950 +0.25(+1.14%)
May 04, 2015 21.71 22.27 21.65 21.96 9,222,378 +0.44(+2.06%)
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.