United States Steel Corp (NY: X )

36.78 +0.55 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 7.552 7.636 7.328 7.533 6,666,156 -0.01(-0.12%)
Nov 27, 2015 7.636 7.654 7.426 7.542 3,202,003 -0.14(-1.82%)
Nov 25, 2015 7.561 7.682 7.682 7.682 9,721,080 +0.12(+1.60%)
Nov 24, 2015 7.122 7.654 7.001 7.561 28,855,290 +0.09(+1.25%)
Nov 23, 2015 8.102 8.168 7.412 7.468 16,722,038 -0.65(-8.05%)
Nov 20, 2015 9.045 9.085 8.056 8.121 19,841,936 -0.87(-9.66%)
Nov 19, 2015 8.989 9.232 8.830 8.989 9,664,791 -0.07(-0.72%)
Nov 18, 2015 8.952 9.176 8.830 9.054 7,402,987 +0.23(+2.65%)
Nov 17, 2015 9.166 9.232 8.709 8.821 10,011,029 -0.34(-3.67%)
Nov 16, 2015 9.101 9.493 9.008 9.157 6,273,816 +0.06(+0.62%)
Nov 13, 2015 9.129 9.278 8.793 9.101 9,064,474 +0.07(+0.72%)
Nov 12, 2015 9.278 9.353 8.970 9.036 11,108,389 -0.41(-4.35%)
Nov 11, 2015 10.21 10.24 9.344 9.446 10,012,942 -0.64(-6.38%)
Nov 10, 2015 9.726 10.17 9.614 10.09 7,602,290 +0.33(+3.35%)
Nov 09, 2015 10.07 10.20 9.708 9.764 7,698,826 -0.37(-3.67%)
Nov 06, 2015 9.578 10.21 9.522 10.14 12,648,345 +0.48(+5.00%)
Nov 05, 2015 10.13 10.13 9.615 9.652 13,012,423 -0.62(-6.06%)
Nov 04, 2015 11.04 11.09 10.24 10.27 23,240,964 -1.75(-14.53%)
Nov 03, 2015 11.97 12.52 11.55 12.02 24,251,184 +0.11(+0.94%)
Nov 02, 2015 10.87 11.91 10.82 11.91 14,876,492 +1.06(+9.76%)
Oct 30, 2015 10.56 10.99 10.31 10.85 8,762,653 +0.40(+3.82%)
Oct 29, 2015 10.13 10.54 10.13 10.45 6,797,871 +0.21(+2.09%)
Oct 28, 2015 9.885 10.63 9.736 10.24 9,985,655 +0.29(+2.89%)
Oct 27, 2015 9.820 10.12 9.504 9.950 8,575,702 +0.07(+0.75%)
Oct 26, 2015 10.71 10.82 9.875 9.875 9,527,079 -1.02(-9.38%)
Oct 23, 2015 10.98 10.98 10.52 10.90 8,425,475 +0.41(+3.90%)
Oct 22, 2015 10.21 10.59 10.16 10.49 9,975,941 +0.41(+4.06%)
Oct 21, 2015 10.67 10.71 10.04 10.08 7,295,809 -0.50(-4.74%)
Oct 20, 2015 11.15 11.16 10.52 10.58 10,296,933 -0.62(-5.56%)
Oct 19, 2015 11.44 11.50 11.17 11.20 3,960,288 -0.39(-3.37%)
Oct 16, 2015 11.71 11.71 11.15 11.59 7,088,003 -0.05(-0.40%)
Oct 15, 2015 11.30 11.67 11.15 11.64 6,947,571 +0.33(+2.87%)
Oct 14, 2015 11.21 11.47 10.92 11.32 7,338,749 +0.29(+2.61%)
Oct 13, 2015 10.68 11.45 10.68 11.03 7,851,561 +0.17(+1.54%)
Oct 12, 2015 11.65 11.70 10.68 10.86 8,649,072 -0.64(-5.57%)
Oct 09, 2015 12.03 12.15 11.28 11.50 12,565,240 -0.22(-1.90%)
Oct 08, 2015 11.34 11.89 11.07 11.72 9,623,354 +0.31(+2.68%)
Oct 07, 2015 11.43 11.98 11.05 11.42 19,416,486 +0.46(+4.15%)
Oct 06, 2015 10.73 11.07 10.39 10.96 13,074,588 +0.34(+3.24%)
Oct 05, 2015 10.05 10.77 9.950 10.62 18,034,388 +0.82(+8.34%)
Oct 02, 2015 9.151 9.866 8.974 9.801 15,273,971 +0.59(+6.46%)
Oct 01, 2015 9.597 9.885 9.104 9.206 13,946,380 -0.47(-4.89%)
Sep 30, 2015 9.829 10.01 9.485 9.680 11,607,217 -0.03(-0.29%)
Sep 29, 2015 9.559 9.987 9.402 9.708 13,693,518 +0.23(+2.45%)
Sep 28, 2015 9.736 9.764 9.304 9.476 15,291,310 -0.55(-5.47%)
Sep 25, 2015 10.76 10.82 9.987 10.02 15,493,273 -0.64(-6.01%)
Sep 24, 2015 10.25 10.87 10.13 10.66 17,377,748 +0.23(+2.23%)
Sep 23, 2015 11.06 11.08 10.37 10.43 13,510,979 -0.55(-4.99%)
Sep 22, 2015 11.61 11.79 10.97 10.98 17,062,322 -1.00(-8.37%)
Sep 21, 2015 12.32 12.35 11.87 11.98 13,909,463 -0.30(-2.42%)
Sep 18, 2015 12.66 12.70 12.14 12.28 15,683,861 -0.53(-4.13%)
Sep 17, 2015 12.68 13.27 12.57 12.81 12,286,633 +0.06(+0.44%)
Sep 16, 2015 12.64 13.07 12.37 12.76 10,836,156 +0.18(+1.40%)
Sep 15, 2015 12.59 12.78 12.45 12.58 8,299,313 -0.05(-0.37%)
Sep 14, 2015 12.97 13.03 12.43 12.63 9,944,457 -0.47(-3.62%)
Sep 11, 2015 13.37 13.52 12.92 13.10 9,657,674 -0.33(-2.49%)
Sep 10, 2015 13.63 13.70 13.19 13.43 12,799,681 -0.21(-1.57%)
Sep 09, 2015 14.09 14.21 13.12 13.65 16,739,266 -0.24(-1.74%)
Sep 08, 2015 14.30 14.39 13.66 13.89 13,566,803 -0.10(-0.73%)
Sep 04, 2015 14.53 13.99 13.99 13.99 10,768,405 -0.81(-5.46%)
Sep 03, 2015 15.32 15.46 14.60 14.80 9,843,819 -0.37(-2.45%)
Sep 02, 2015 15.36 15.36 14.64 15.17 9,054,314 +0.41(+2.77%)
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.