United States Steel Corp (NY: X )

36.78 UNCHANGED
Streaming Delayed 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%)
Nov 03, 2014 36.68 36.71 35.85 36.07 6,901,226 -0.83(-2.25%)
Oct 31, 2014 36.25 37.09 35.48 36.90 14,812,668 +1.01(+2.82%)
Oct 30, 2014 36.56 36.94 35.64 35.89 9,692,534 -1.05(-2.84%)
Oct 29, 2014 38.86 38.94 36.45 36.94 19,249,606 +1.78(+5.06%)
Oct 28, 2014 33.51 35.37 33.51 35.16 8,903,290 +1.70(+5.10%)
Oct 27, 2014 33.67 34.02 34.02 33.45 7,100,540 -0.57(-1.68%)
Oct 24, 2014 33.91 34.15 33.18 34.02 4,664,740 +0.15(+0.44%)
Oct 23, 2014 32.98 34.28 32.85 33.88 7,153,130 +1.40(+4.31%)
Oct 22, 2014 33.48 33.51 32.41 32.48 7,490,218 -0.85(-2.54%)
Oct 21, 2014 32.72 33.78 32.40 33.32 12,071,573 +2.02(+6.45%)
Oct 20, 2014 31.08 31.33 30.42 31.31 6,263,551 +0.31(+1.01%)
Oct 17, 2014 30.89 32.87 30.87 30.99 12,895,749 +0.69(+2.28%)
Oct 16, 2014 29.38 31.22 29.23 30.30 11,789,348 -0.02(-0.06%)
Oct 15, 2014 29.49 30.73 28.17 30.32 11,048,879 +0.09(+0.31%)
Oct 14, 2014 29.88 31.10 28.86 30.23 12,056,913 +0.57(+1.93%)
Oct 13, 2014 30.29 31.33 29.60 29.66 10,829,543 -0.34(-1.14%)
Oct 10, 2014 30.94 31.32 29.68 30.00 12,745,239 -1.24(-3.98%)
Oct 09, 2014 33.34 33.55 31.12 31.24 15,022,232 -2.47(-7.33%)
Oct 08, 2014 32.72 34.01 31.31 33.71 12,924,063 +0.96(+2.93%)
Oct 07, 2014 32.73 33.75 32.45 32.75 8,609,568 -0.18(-0.53%)
Oct 06, 2014 33.90 34.17 32.55 32.93 8,699,307 -0.56(-1.68%)
Oct 03, 2014 34.16 34.61 33.24 33.49 8,511,200 -0.52(-1.52%)
Oct 02, 2014 33.68 34.28 32.43 34.01 12,990,495 -0.21(-0.62%)
Oct 01, 2014 35.89 35.89 33.78 34.22 13,545,085 -1.88(-5.21%)
Sep 30, 2014 37.51 37.74 36.08 36.10 13,272,216 -1.35(-3.59%)
Sep 29, 2014 37.76 38.16 37.32 37.44 7,173,269 -0.80(-2.10%)
Sep 26, 2014 38.48 38.83 38.04 38.24 7,000,017 -0.25(-0.65%)
Sep 25, 2014 39.21 39.26 38.00 38.49 7,728,777 -0.87(-2.20%)
Sep 24, 2014 40.60 40.71 38.54 39.36 10,952,321 -1.10(-2.71%)
Sep 23, 2014 40.35 40.98 40.31 40.46 5,404,495 +0.05(+0.11%)
Sep 22, 2014 41.09 41.35 40.01 40.41 6,622,696 -1.23(-2.97%)
Sep 19, 2014 42.16 42.79 41.38 41.65 7,861,308 -0.75(-1.76%)
Sep 18, 2014 42.06 42.46 41.65 42.39 9,395,556 +0.36(+0.86%)
Sep 17, 2014 42.26 42.77 41.11 42.03 22,891,504 +3.87(+10.14%)
Sep 16, 2014 36.35 38.39 36.05 38.16 9,936,140 +1.61(+4.41%)
Sep 15, 2014 36.85 37.18 36.31 36.55 4,529,141 -0.24(-0.65%)
Sep 12, 2014 37.06 37.13 36.42 36.79 6,662,201 -0.26(-0.70%)
Sep 11, 2014 35.27 37.11 35.21 37.05 8,365,026 +1.68(+4.74%)
Sep 10, 2014 35.49 35.61 35.04 35.37 5,848,078 -0.09(-0.26%)
Sep 09, 2014 36.38 36.56 35.29 35.46 6,507,876 -0.93(-2.56%)
Sep 08, 2014 37.01 37.19 36.13 36.39 4,580,204 -0.60(-1.62%)
Sep 05, 2014 36.88 37.13 36.44 36.99 5,118,967 -0.01(-0.02%)
Sep 04, 2014 36.25 37.72 36.25 37.00 12,477,021 +0.94(+2.61%)
Sep 03, 2014 36.28 36.58 35.80 36.06 11,142,127 +0.91(+2.60%)
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.