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 (%)
Apr 30, 2014 24.22 24.34 23.28 23.90 9,757,441 -0.29(-1.21%)
Apr 29, 2014 23.83 24.26 23.62 24.19 5,277,405 +0.56(+2.37%)
Apr 28, 2014 24.15 24.24 23.35 23.63 6,930,152 -0.72(-2.94%)
Apr 25, 2014 25.06 25.06 24.19 24.35 4,529,941 -0.88(-3.49%)
Apr 24, 2014 25.20 25.61 24.93 25.23 4,268,342 +0.27(+1.07%)
Apr 23, 2014 24.69 25.16 24.68 24.96 3,822,261 +0.30(+1.23%)
Apr 22, 2014 24.49 24.74 24.32 24.66 4,041,854 +0.21(+0.86%)
Apr 21, 2014 24.70 24.78 24.18 24.45 4,556,887 -0.39(-1.55%)
Apr 17, 2014 24.78 24.83 24.83 24.83 3,622,188 +0.12(+0.48%)
Apr 16, 2014 25.08 25.10 24.43 24.71 3,831,732 -0.17(-0.70%)
Apr 15, 2014 24.76 25.07 24.17 24.89 4,705,235 -0.03(-0.11%)
Apr 14, 2014 24.87 25.25 24.60 24.92 4,750,364 +0.24(+0.97%)
Apr 11, 2014 25.14 25.16 24.29 24.68 6,882,879 -0.68(-2.68%)
Apr 10, 2014 26.24 26.26 25.23 25.36 6,181,198 -0.95(-3.60%)
Apr 09, 2014 25.81 26.45 25.78 26.30 6,399,313 +0.69(+2.69%)
Apr 08, 2014 25.11 25.98 25.08 25.61 6,919,166 +0.66(+2.65%)
Apr 07, 2014 25.52 25.72 24.57 24.95 5,800,963 -0.54(-2.13%)
Apr 04, 2014 26.06 26.32 25.39 25.50 6,710,269 -0.42(-1.63%)
Apr 03, 2014 25.43 26.45 25.27 25.92 9,236,762 +0.56(+2.21%)
Apr 02, 2014 25.28 25.50 24.93 25.36 6,149,377 -0.06(-0.25%)
Apr 01, 2014 25.50 25.64 25.08 25.42 4,215,007 +0.06(+0.25%)
Mar 31, 2014 25.17 25.54 25.04 25.36 5,569,607 +0.40(+1.62%)
Mar 28, 2014 24.95 25.26 24.73 24.95 5,020,826 +0.17(+0.70%)
Mar 27, 2014 24.90 25.41 24.72 24.78 7,458,071 -0.28(-1.10%)
Mar 26, 2014 25.68 25.84 25.00 25.05 6,493,235 -0.42(-1.66%)
Mar 25, 2014 25.43 25.80 25.37 25.48 6,233,890 +0.38(+1.50%)
Mar 24, 2014 24.98 25.37 24.75 25.10 6,154,158 +0.22(+0.89%)
Mar 21, 2014 24.55 25.12 24.18 24.88 9,948,779 +0.85(+3.56%)
Mar 20, 2014 23.34 24.22 23.31 24.03 6,421,976 +0.49(+2.07%)
Mar 19, 2014 23.28 23.74 23.14 23.54 6,486,203 +0.12(+0.51%)
Mar 18, 2014 22.18 23.42 22.12 23.42 7,328,578 +1.20(+5.42%)
Mar 17, 2014 22.23 22.44 21.90 22.22 5,171,200 +0.13(+0.58%)
Mar 14, 2014 21.80 22.26 21.80 22.09 6,745,241 -0.32(-1.43%)
Mar 13, 2014 23.00 23.16 22.20 22.41 5,982,435 -0.42(-1.85%)
Mar 12, 2014 22.70 23.21 22.68 22.83 5,968,825 +0.07(+0.32%)
Mar 11, 2014 22.58 23.25 22.57 22.76 7,396,696 +0.26(+1.14%)
Mar 10, 2014 22.86 22.88 22.04 22.50 9,133,213 -0.31(-1.37%)
Mar 07, 2014 23.08 23.08 22.27 22.81 6,650,668 -0.22(-0.96%)
Mar 06, 2014 22.62 23.22 22.61 23.03 4,604,762 +0.59(+2.62%)
Mar 05, 2014 22.33 22.57 22.10 22.45 4,330,721 +0.06(+0.29%)
Mar 04, 2014 22.23 22.50 22.08 22.38 6,095,147 +0.28(+1.29%)
Mar 03, 2014 21.95 22.23 21.83 22.10 5,423,296 -0.15(-0.66%)
Feb 28, 2014 22.36 22.65 22.07 22.24 6,376,484 -0.30(-1.34%)
Feb 27, 2014 22.34 22.62 22.29 22.55 5,302,510 +0.30(+1.36%)
Feb 26, 2014 21.83 22.35 21.50 22.24 7,721,342 +0.48(+2.19%)
Feb 25, 2014 22.09 22.13 21.41 21.77 11,108,610 -0.42(-1.90%)
Feb 24, 2014 22.57 22.96 22.12 22.19 9,632,375 -0.77(-3.36%)
Feb 21, 2014 23.04 23.31 22.70 22.96 6,722,282 -0.10(-0.44%)
Feb 20, 2014 22.69 23.18 22.68 23.06 8,348,552 +0.23(+1.01%)
Feb 19, 2014 23.13 23.33 22.56 22.83 19,185,726 -1.73(-7.03%)
Feb 18, 2014 25.07 25.08 24.54 24.56 5,418,029 -0.45(-1.80%)
Feb 14, 2014 24.50 25.01 25.01 25.01 7,657,802 +0.61(+2.48%)
Feb 13, 2014 23.78 24.43 23.65 24.40 5,107,114 +0.42(+1.76%)
Feb 12, 2014 24.23 24.53 23.70 23.98 6,875,209 -0.02(-0.08%)
Feb 11, 2014 23.02 24.11 22.93 24.00 9,850,849 +0.50(+2.11%)
Feb 10, 2014 23.34 23.93 23.16 23.50 6,208,674 +0.05(+0.20%)
Feb 07, 2014 23.79 24.01 23.02 23.46 7,562,472 +0.06(+0.27%)
Feb 06, 2014 22.81 23.41 22.76 23.39 5,583,884 +0.64(+2.82%)
Feb 05, 2014 23.10 23.14 22.43 22.75 10,454,092 -0.33(-1.43%)
Feb 04, 2014 23.01 23.25 22.89 23.08 5,126,578 +0.11(+0.48%)
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.