United States Steel Corp (NY: X )

21.27 USD -1.57 (-6.85%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 26.00 26.58 25.70 26.11 6,746,393 -0.12(-0.46%)
Jan 30, 2014 25.93 26.39 25.49 26.23 8,530,093 +0.58(+2.26%)
Jan 29, 2014 25.15 26.14 24.90 25.65 11,406,846 +0.31(+1.22%)
Jan 28, 2014 26.10 26.41 24.71 25.34 17,815,817 -0.11(-0.43%)
Jan 27, 2014 25.32 25.74 24.46 25.45 13,127,180 +0.17(+0.67%)
Jan 24, 2014 26.05 26.05 25.18 25.28 9,019,459 -1.06(-4.02%)
Jan 23, 2014 26.42 26.62 26.06 26.34 5,755,759 -0.20(-0.75%)
Jan 22, 2014 26.74 26.93 26.36 26.54 6,851,546 -0.14(-0.52%)
Jan 21, 2014 27.55 27.60 26.61 26.68 9,794,061 -0.74(-2.70%)
Jan 17, 2014 28.32 27.42 27.42 27.42 8,850,100 -0.91(-3.21%)
Jan 16, 2014 28.85 29.05 28.17 28.33 6,315,180 -0.40(-1.39%)
Jan 15, 2014 29.18 29.47 28.62 28.73 6,802,606 -0.45(-1.54%)
Jan 14, 2014 28.38 29.24 28.37 29.18 7,631,050 +1.25(+4.48%)
Jan 13, 2014 28.63 28.85 27.75 27.93 5,475,082 -0.63(-2.21%)
Jan 10, 2014 28.23 28.82 27.94 28.56 5,761,425 +0.26(+0.92%)
Jan 09, 2014 29.78 29.78 28.09 28.30 9,588,537 -1.30(-4.39%)
Jan 08, 2014 29.40 29.83 29.11 29.60 4,888,235 +0.16(+0.54%)
Jan 07, 2014 29.63 29.80 29.32 29.44 4,729,109 -0.13(-0.44%)
Jan 06, 2014 29.73 29.90 29.24 29.57 5,568,457 -0.33(-1.10%)
Jan 03, 2014 30.10 30.41 29.75 29.90 5,317,162 -0.38(-1.25%)
Jan 02, 2014 29.97 31.15 29.92 30.28 11,897,345 +0.78(+2.64%)
Dec 31, 2013 29.52 29.50 29.50 29.50 4,658,600 -0.02(-0.07%)
Dec 30, 2013 30.32 30.47 29.37 29.52 5,957,536 -0.57(-1.89%)
Dec 27, 2013 29.50 30.16 29.44 30.09 5,537,040 +0.66(+2.24%)
Dec 26, 2013 29.53 29.92 29.40 29.43 4,273,596 -0.07(-0.24%)
Dec 24, 2013 29.04 29.85 29.00 29.50 4,682,915 +0.45(+1.55%)
Dec 23, 2013 28.05 29.13 28.00 29.05 7,639,604 +1.10(+3.94%)
Dec 20, 2013 28.72 28.75 27.95 27.95 6,697,084 -0.69(-2.41%)
Dec 19, 2013 27.66 28.77 27.64 28.64 11,057,907 +1.42(+5.22%)
Dec 18, 2013 27.11 27.37 26.56 27.22 5,765,547 +0.07(+0.26%)
Dec 17, 2013 27.05 27.39 26.99 27.15 5,721,346 +0.04(+0.15%)
Dec 16, 2013 27.31 27.48 26.88 27.11 6,609,791 -0.20(-0.73%)
Dec 13, 2013 26.98 27.50 26.80 27.31 7,049,366 +0.80(+3.02%)
Dec 12, 2013 26.37 26.61 26.02 26.51 4,338,989 +0.24(+0.91%)
Dec 11, 2013 27.10 27.14 26.20 26.27 5,894,714 -0.81(-2.99%)
Dec 10, 2013 26.75 27.29 26.75 27.08 5,294,439 +0.26(+0.97%)
Dec 09, 2013 26.33 26.97 26.32 26.82 4,922,814 +0.49(+1.86%)
Dec 06, 2013 27.32 27.45 26.23 26.33 7,001,256 -0.62(-2.30%)
Dec 05, 2013 27.03 27.24 26.76 26.95 5,759,523 -0.11(-0.41%)
Dec 04, 2013 26.63 27.15 26.58 27.06 6,406,929 +0.37(+1.39%)
Dec 03, 2013 25.86 26.92 25.79 26.69 6,898,490 +0.53(+2.03%)
Dec 02, 2013 26.71 26.88 26.14 26.16 5,844,466 -0.65(-2.42%)
Nov 29, 2013 27.12 27.17 26.63 26.81 2,723,670 -0.03(-0.11%)
Nov 27, 2013 26.57 27.23 26.54 26.84 6,022,138 +0.30(+1.13%)
Nov 26, 2013 26.33 26.67 26.00 26.54 5,596,142 +0.03(+0.11%)
Nov 25, 2013 26.35 26.64 25.76 26.51 6,947,054 +0.15(+0.57%)
Nov 22, 2013 26.67 26.70 26.22 26.36 9,668,717 -0.79(-2.91%)
Nov 21, 2013 27.32 27.54 26.90 27.15 7,061,277 -0.11(-0.40%)
Nov 20, 2013 27.56 27.75 27.16 27.26 4,747,976 -0.11(-0.40%)
Nov 19, 2013 27.13 27.64 26.97 27.37 6,284,007 -0.14(-0.51%)
Nov 18, 2013 28.02 28.14 27.35 27.51 6,873,937 -0.49(-1.75%)
Nov 15, 2013 27.77 28.41 27.63 28.00 9,104,979 +0.40(+1.45%)
Nov 14, 2013 27.54 27.84 27.23 27.60 6,953,577 +0.58(+2.15%)
Nov 12, 2013 27.02 27.26 26.42 27.02 5,882,207 -0.18(-0.66%)
Nov 11, 2013 27.51 27.52 27.11 27.20 4,322,943 -0.39(-1.41%)
Nov 08, 2013 26.26 27.65 26.26 27.59 7,901,762 +1.22(+4.63%)
Nov 07, 2013 27.17 27.41 26.13 26.37 10,946,311 -0.44(-1.64%)
Nov 06, 2013 27.57 27.66 26.22 26.81 9,067,960 -0.49(-1.79%)
Nov 05, 2013 26.60 27.48 26.54 27.30 9,438,659 +0.39(+1.45%)
Nov 04, 2013 26.93 27.33 26.54 26.91 14,044,299 +1.13(+4.38%)
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.