United States Steel Corp (NY: X )

37.64 +0.86 (+2.34%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 22.47 22.54 21.93 22.15 6,578,693 -0.26(-1.16%)
Feb 26, 2015 23.10 23.10 22.33 22.41 6,253,043 -0.63(-2.73%)
Feb 25, 2015 23.32 23.43 22.90 23.04 5,351,112 -0.20(-0.88%)
Feb 24, 2015 22.62 23.36 22.47 23.24 7,004,188 +0.79(+3.50%)
Feb 23, 2015 22.62 22.74 22.09 22.45 7,290,362 -0.31(-1.38%)
Feb 20, 2015 22.70 22.94 22.50 22.77 5,981,446 +0.06(+0.29%)
Feb 19, 2015 22.78 22.96 22.33 22.70 11,052,879 -0.83(-3.54%)
Feb 18, 2015 23.95 24.32 23.43 23.54 7,918,949 -0.61(-2.53%)
Feb 17, 2015 24.30 24.38 23.71 24.15 6,851,729 -0.23(-0.95%)
Feb 13, 2015 23.68 24.38 24.38 24.38 12,830,263 +1.04(+4.44%)
Feb 12, 2015 23.01 23.39 22.82 23.34 6,273,943 +0.76(+3.36%)
Feb 11, 2015 22.45 22.75 21.97 22.58 6,342,572 -0.01(-0.04%)
Feb 10, 2015 22.67 22.96 22.05 22.59 7,917,273 -0.11(-0.49%)
Feb 09, 2015 21.59 22.95 21.59 22.70 12,072,852 +1.30(+6.09%)
Feb 06, 2015 21.69 21.77 21.14 21.40 10,597,866 -0.22(-1.02%)
Feb 05, 2015 22.11 22.34 21.43 21.62 14,867,188 -0.74(-3.30%)
Feb 04, 2015 23.15 23.27 22.11 22.36 15,024,558 -1.36(-5.72%)
Feb 03, 2015 22.70 23.88 22.43 23.72 14,798,115 +1.39(+6.24%)
Feb 02, 2015 22.55 23.07 21.76 22.32 13,476,562 -0.23(-1.02%)
Jan 30, 2015 20.90 22.57 20.85 22.55 16,865,536 +1.26(+5.94%)
Jan 29, 2015 21.85 21.85 20.36 21.29 23,615,392 -0.47(-2.16%)
Jan 28, 2015 21.55 22.61 20.88 21.76 37,580,044 +2.13(+10.86%)
Jan 27, 2015 19.41 20.16 19.20 19.63 16,730,543 -0.06(-0.28%)
Jan 26, 2015 18.94 19.80 18.58 19.68 14,070,844 +0.69(+3.64%)
Jan 23, 2015 20.30 20.45 18.96 18.99 19,580,176 -1.97(-9.38%)
Jan 22, 2015 20.58 21.14 20.01 20.96 9,531,344 +0.60(+2.95%)
Jan 21, 2015 19.88 20.69 19.77 20.36 8,355,550 +0.44(+2.22%)
Jan 20, 2015 20.44 20.51 19.74 19.91 6,936,086 -0.40(-1.95%)
Jan 16, 2015 20.06 20.39 19.81 20.31 8,757,736 +0.37(+1.85%)
Jan 15, 2015 21.12 21.22 19.92 19.94 10,713,595 -0.74(-3.57%)
Jan 14, 2015 20.63 20.74 19.95 20.68 13,134,650 -0.45(-2.14%)
Jan 13, 2015 21.78 21.81 21.04 21.13 10,030,017 -0.44(-2.05%)
Jan 12, 2015 22.24 22.24 21.23 21.58 9,120,510 -1.10(-4.84%)
Jan 09, 2015 23.11 23.13 22.47 22.67 6,459,796 -0.56(-2.42%)
Jan 08, 2015 22.98 23.52 22.44 23.24 6,560,862 +0.50(+2.19%)
Jan 07, 2015 23.01 23.50 22.63 22.74 5,582,129 +0.06(+0.24%)
Jan 06, 2015 23.41 23.70 22.67 22.68 10,930,501 -0.71(-3.04%)
Jan 05, 2015 24.15 24.19 23.08 23.39 7,088,766 -1.14(-4.66%)
Jan 02, 2015 25.09 25.37 24.28 24.54 5,010,560 -0.14(-0.56%)
Dec 31, 2014 25.15 24.68 24.68 24.68 4,774,052 -0.35(-1.40%)
Dec 30, 2014 24.70 25.57 24.69 25.03 4,332,908 +0.20(+0.82%)
Dec 29, 2014 24.57 25.30 24.56 24.82 4,067,884 +0.23(+0.94%)
Dec 26, 2014 24.75 24.92 24.39 24.59 3,485,986 +0.13(+0.53%)
Dec 24, 2014 24.36 24.46 24.46 24.46 3,473,830 +0.10(+0.42%)
Dec 23, 2014 24.45 25.16 24.24 24.36 6,602,564 +0.19(+0.80%)
Dec 22, 2014 26.51 26.58 23.99 24.17 14,720,456 -2.21(-8.39%)
Dec 19, 2014 26.56 26.67 26.20 26.38 6,685,909 -0.06(-0.21%)
Dec 18, 2014 27.24 27.33 26.13 26.44 8,068,514 -0.03(-0.10%)
Dec 17, 2014 25.78 26.67 25.40 26.47 6,569,704 +0.72(+2.80%)
Dec 16, 2014 25.60 26.99 25.48 25.75 7,364,081 +0.18(+0.69%)
Dec 15, 2014 25.89 26.25 25.38 25.57 7,741,764 -0.10(-0.40%)
Dec 12, 2014 26.06 26.81 25.63 25.67 6,805,020 -0.66(-2.52%)
Dec 11, 2014 26.58 26.88 26.05 26.34 8,731,066 -0.50(-1.86%)
Dec 10, 2014 28.16 28.18 26.79 26.84 8,954,062 -1.81(-6.31%)
Dec 09, 2014 27.03 29.01 26.96 28.64 8,146,511 +0.92(+3.33%)
Dec 08, 2014 29.42 29.47 27.53 27.72 8,503,544 -1.90(-6.42%)
Dec 05, 2014 29.87 30.36 29.56 29.62 5,695,236 -0.09(-0.31%)
Dec 04, 2014 29.75 30.17 29.33 29.72 5,742,935 -0.15(-0.49%)
Dec 03, 2014 29.12 30.20 28.93 29.86 6,990,239 +1.07(+3.72%)
Dec 02, 2014 29.00 29.50 28.69 28.79 7,875,614 +0.04(+0.13%)
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.