United States Steel Corp (NY: X )

41.05 +0.03 (+0.09%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 7.571 7.655 7.346 7.552 6,649,389 -0.01(-0.12%)
Nov 27, 2015 7.655 7.674 7.444 7.561 3,193,949 -0.14(-1.82%)
Nov 25, 2015 7.580 7.702 7.702 7.702 9,696,630 +0.12(+1.60%)
Nov 24, 2015 7.140 7.674 7.019 7.580 28,782,712 +0.09(+1.25%)
Nov 23, 2015 8.123 8.188 7.430 7.486 16,679,978 -0.66(-8.05%)
Nov 20, 2015 9.068 9.107 8.076 8.141 19,792,028 -0.87(-9.66%)
Nov 19, 2015 9.012 9.255 8.853 9.012 9,640,482 -0.07(-0.72%)
Nov 18, 2015 8.974 9.199 8.853 9.077 7,384,367 +0.23(+2.65%)
Nov 17, 2015 9.190 9.255 8.731 8.843 9,985,849 -0.34(-3.67%)
Nov 16, 2015 9.124 9.517 9.030 9.180 6,258,036 +0.06(+0.62%)
Nov 13, 2015 9.152 9.302 8.815 9.124 9,041,675 +0.07(+0.72%)
Nov 12, 2015 9.302 9.377 8.993 9.059 11,080,449 -0.41(-4.35%)
Nov 11, 2015 10.24 10.27 9.367 9.470 9,987,757 -0.65(-6.38%)
Nov 10, 2015 9.751 10.19 9.639 10.12 7,583,169 +0.33(+3.35%)
Nov 09, 2015 10.10 10.23 9.733 9.788 7,679,461 -0.37(-3.67%)
Nov 06, 2015 9.602 10.24 9.546 10.16 12,616,532 +0.48(+5.00%)
Nov 05, 2015 10.15 10.15 9.639 9.677 12,979,694 -0.62(-6.06%)
Nov 04, 2015 11.06 11.12 10.26 10.30 23,182,508 -1.75(-14.53%)
Nov 03, 2015 12.01 12.55 11.58 12.05 24,190,188 +0.11(+0.94%)
Nov 02, 2015 10.90 11.94 10.84 11.94 14,839,074 +1.06(+9.76%)
Oct 30, 2015 10.59 11.02 10.34 10.88 8,740,614 +0.40(+3.82%)
Oct 29, 2015 10.15 10.57 10.15 10.48 6,780,773 +0.21(+2.09%)
Oct 28, 2015 9.910 10.65 9.761 10.26 9,960,539 +0.29(+2.89%)
Oct 27, 2015 9.844 10.14 9.528 9.975 8,554,132 +0.07(+0.75%)
Oct 26, 2015 10.74 10.85 9.900 9.900 9,503,117 -1.02(-9.38%)
Oct 23, 2015 11.01 11.01 10.54 10.92 8,404,284 +0.41(+3.90%)
Oct 22, 2015 10.24 10.62 10.19 10.51 9,950,850 +0.41(+4.06%)
Oct 21, 2015 10.70 10.74 10.07 10.11 7,277,459 -0.50(-4.74%)
Oct 20, 2015 11.18 11.19 10.54 10.61 10,271,034 -0.62(-5.56%)
Oct 19, 2015 11.46 11.53 11.20 11.23 3,950,327 -0.39(-3.37%)
Oct 16, 2015 11.73 11.73 11.18 11.62 7,070,175 -0.05(-0.40%)
Oct 15, 2015 11.33 11.70 11.18 11.67 6,930,097 +0.33(+2.87%)
Oct 14, 2015 11.24 11.50 10.94 11.34 7,320,290 +0.29(+2.61%)
Oct 13, 2015 10.71 11.47 10.71 11.06 7,831,813 +0.17(+1.54%)
Oct 12, 2015 11.68 11.73 10.71 10.89 8,627,318 -0.64(-5.57%)
Oct 09, 2015 12.06 12.18 11.31 11.53 12,533,636 -0.22(-1.90%)
Oct 08, 2015 11.37 11.92 11.10 11.75 9,599,149 +0.31(+2.68%)
Oct 07, 2015 11.46 12.01 11.08 11.45 19,367,650 +0.46(+4.15%)
Oct 06, 2015 10.76 11.10 10.41 10.99 13,041,703 +0.34(+3.24%)
Oct 05, 2015 10.08 10.79 9.975 10.65 17,989,028 +0.82(+8.34%)
Oct 02, 2015 9.174 9.891 8.997 9.826 15,235,554 +0.60(+6.46%)
Oct 01, 2015 9.621 9.910 9.127 9.230 13,911,302 -0.47(-4.89%)
Sep 30, 2015 9.854 10.03 9.509 9.705 11,578,022 -0.03(-0.29%)
Sep 29, 2015 9.584 10.01 9.425 9.733 13,659,076 +0.23(+2.45%)
Sep 28, 2015 9.761 9.788 9.327 9.500 15,252,849 -0.55(-5.47%)
Sep 25, 2015 10.79 10.85 10.01 10.05 15,454,305 -0.64(-6.01%)
Sep 24, 2015 10.27 10.90 10.15 10.69 17,334,040 +0.23(+2.23%)
Sep 23, 2015 11.09 11.11 10.39 10.46 13,476,996 -0.55(-4.99%)
Sep 22, 2015 11.64 11.82 11.00 11.01 17,019,408 -1.01(-8.37%)
Sep 21, 2015 12.35 12.38 11.90 12.01 13,874,478 -0.30(-2.42%)
Sep 18, 2015 12.69 12.73 12.17 12.31 15,644,413 -0.53(-4.13%)
Sep 17, 2015 12.71 13.30 12.60 12.84 12,255,730 +0.06(+0.44%)
Sep 16, 2015 12.68 13.10 12.41 12.79 10,808,901 +0.18(+1.40%)
Sep 15, 2015 12.62 12.82 12.48 12.61 8,278,439 -0.05(-0.37%)
Sep 14, 2015 13.00 13.07 12.46 12.66 9,919,445 -0.47(-3.62%)
Sep 11, 2015 13.40 13.55 12.96 13.13 9,633,383 -0.34(-2.49%)
Sep 10, 2015 13.66 13.74 13.23 13.47 12,767,487 -0.21(-1.57%)
Sep 09, 2015 14.13 14.25 13.15 13.68 16,697,163 -0.24(-1.74%)
Sep 08, 2015 14.33 14.43 13.69 13.92 13,532,680 -0.10(-0.73%)
Sep 04, 2015 14.57 14.03 14.03 14.03 10,741,321 -0.81(-5.46%)
Sep 03, 2015 15.36 15.50 14.64 14.84 9,819,060 -0.37(-2.45%)
Sep 02, 2015 15.40 15.40 14.68 15.21 9,031,541 +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.