United States Steel Corp (NY: X )

22.29 USD -0.12 (-0.54%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.79 25.25 24.25 24.40 8,173,205 -1.04(-4.09%)
Mar 30, 2015 24.96 25.75 24.75 25.44 6,605,802 +0.66(+2.66%)
Mar 27, 2015 24.32 24.80 24.10 24.78 5,428,200 -0.06(-0.24%)
Mar 26, 2015 24.76 25.32 24.04 24.84 8,118,850 +0.03(+0.12%)
Mar 25, 2015 24.69 25.62 24.74 24.81 8,542,542 +0.12(+0.49%)
Mar 24, 2015 23.99 24.87 23.93 24.69 9,305,857 +0.50(+2.07%)
Mar 23, 2015 23.16 24.42 23.16 24.19 9,957,797 +1.01(+4.36%)
Mar 20, 2015 22.22 23.19 22.05 23.18 10,566,704 +1.05(+4.74%)
Mar 19, 2015 23.37 23.37 22.10 22.13 12,641,345 -1.70(-7.13%)
Mar 18, 2015 22.04 24.00 22.01 23.83 13,712,425 +1.61(+7.25%)
Mar 17, 2015 21.94 22.30 21.57 22.22 8,137,833 +0.26(+1.18%)
Mar 16, 2015 21.79 22.00 21.28 21.96 6,330,993 +0.16(+0.73%)
Mar 13, 2015 22.11 22.41 21.66 21.80 7,024,681 -0.83(-3.67%)
Mar 12, 2015 23.02 23.12 22.43 22.63 7,514,615 +0.04(+0.18%)
Mar 11, 2015 21.99 22.65 21.91 22.59 7,451,145 +0.54(+2.45%)
Mar 10, 2015 22.09 22.52 21.87 22.05 8,300,234 -0.52(-2.30%)
Mar 09, 2015 23.17 23.19 22.54 22.57 6,492,930 -0.46(-2.00%)
Mar 06, 2015 23.78 24.11 23.00 23.03 8,176,399 -0.98(-4.08%)
Mar 05, 2015 23.17 24.05 22.66 24.01 9,268,641 +0.77(+3.31%)
Mar 04, 2015 22.41 23.61 21.95 23.24 12,455,976 +0.57(+2.51%)
Mar 03, 2015 23.25 23.72 22.55 22.67 9,653,723 -1.15(-4.83%)
Mar 02, 2015 23.95 24.06 23.18 23.82 6,361,283 -0.13(-0.54%)
Feb 27, 2015 24.30 24.37 23.71 23.95 6,084,218 -0.28(-1.16%)
Feb 26, 2015 24.98 24.98 24.15 24.23 5,783,045 -0.68(-2.73%)
Feb 25, 2015 25.22 25.33 24.76 24.91 4,948,906 -0.22(-0.88%)
Feb 24, 2015 24.46 25.26 24.30 25.13 6,477,732 +0.85(+3.50%)
Feb 23, 2015 24.46 24.58 23.88 24.28 6,742,396 -0.34(-1.38%)
Feb 20, 2015 24.55 24.80 24.33 24.62 5,531,862 +0.07(+0.29%)
Feb 19, 2015 24.63 24.83 24.15 24.55 10,222,110 -0.90(-3.54%)
Feb 18, 2015 25.90 26.30 25.33 25.45 7,323,736 -0.66(-2.53%)
Feb 17, 2015 26.28 26.36 25.64 26.11 6,336,732 -0.25(-0.95%)
Feb 13, 2015 25.60 26.36 26.36 26.36 11,865,900 +1.12(+4.44%)
Feb 12, 2015 24.88 25.29 24.67 25.24 5,802,374 +0.82(+3.36%)
Feb 11, 2015 24.28 24.60 23.76 24.42 5,865,845 -0.01(-0.04%)
Feb 10, 2015 24.51 24.83 23.84 24.43 7,322,186 -0.12(-0.49%)
Feb 09, 2015 23.34 24.81 23.34 24.55 11,165,419 +1.36(+5.86%)
Feb 06, 2015 23.50 23.59 22.91 23.19 9,780,166 -0.24(-1.02%)
Feb 05, 2015 23.96 24.21 23.22 23.43 13,720,079 -0.80(-3.30%)
Feb 04, 2015 25.09 25.22 23.96 24.23 13,865,307 -1.47(-5.72%)
Feb 03, 2015 24.60 25.88 24.31 25.70 13,656,336 +1.51(+6.24%)
Feb 02, 2015 24.44 25.00 23.58 24.19 12,436,750 -0.25(-1.02%)
Jan 30, 2015 22.65 24.46 22.59 24.44 15,564,240 +1.37(+5.94%)
Jan 29, 2015 23.68 23.68 22.06 23.07 21,793,298 -0.51(-2.16%)
Jan 28, 2015 23.35 24.50 22.63 23.58 34,680,476 +2.31(+10.86%)
Jan 27, 2015 21.03 21.85 20.81 21.27 15,439,663 -0.06(-0.28%)
Jan 26, 2015 20.52 21.45 20.13 21.33 12,985,179 +0.75(+3.64%)
Jan 23, 2015 22.00 22.16 20.55 20.58 18,069,426 -2.13(-9.38%)
Jan 22, 2015 22.30 22.91 21.68 22.71 8,795,933 +0.65(+2.95%)
Jan 21, 2015 21.54 22.42 21.42 22.06 7,710,860 +0.48(+2.22%)
Jan 20, 2015 22.15 22.22 21.39 21.58 6,400,918 -0.43(-1.95%)
Jan 16, 2015 21.74 22.09 21.47 22.01 8,082,015 +0.40(+1.85%)
Jan 15, 2015 22.89 22.99 21.59 21.61 9,886,965 -0.80(-3.57%)
Jan 14, 2015 22.35 22.47 21.62 22.41 12,121,219 -0.49(-2.14%)
Jan 13, 2015 23.60 23.63 22.80 22.90 9,256,130 -0.48(-2.05%)
Jan 12, 2015 24.10 24.10 23.00 23.38 8,416,798 -1.19(-4.84%)
Jan 09, 2015 25.04 25.06 24.35 24.57 5,961,377 -0.61(-2.42%)
Jan 08, 2015 24.90 25.49 24.32 25.18 6,054,645 +0.54(+2.19%)
Jan 07, 2015 24.93 25.47 24.52 24.64 5,151,428 +0.06(+0.24%)
Jan 06, 2015 25.37 25.68 24.57 24.58 10,087,135 -0.77(-3.04%)
Jan 05, 2015 26.17 26.21 25.01 25.35 6,541,818 -1.24(-4.66%)
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.