United States Steel Corp (NY: X )

22.59 USD -0.08 (-0.35%)
Streaming Delayed Price Updated: 6:26 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 27.19 27.49 26.31 26.59 4,623,960 -0.15(-0.56%)
Dec 31, 2014 27.25 26.74 26.74 26.74 4,405,700 -0.38(-1.40%)
Dec 30, 2014 26.76 27.71 26.75 27.12 3,998,594 +0.22(+0.82%)
Dec 29, 2014 26.62 27.42 26.61 26.90 3,754,018 +0.25(+0.94%)
Dec 26, 2014 26.82 27.00 26.43 26.65 3,217,018 +0.14(+0.53%)
Dec 24, 2014 26.40 26.51 26.51 26.51 3,205,800 +0.11(+0.42%)
Dec 23, 2014 26.49 27.26 26.27 26.40 6,093,130 +0.21(+0.80%)
Dec 22, 2014 28.73 28.80 26.00 26.19 13,584,669 -2.40(-8.39%)
Dec 19, 2014 28.78 28.90 28.39 28.59 6,170,044 -0.06(-0.21%)
Dec 18, 2014 29.52 29.62 28.32 28.65 7,445,971 -0.03(-0.10%)
Dec 17, 2014 27.94 28.90 27.52 28.68 6,062,805 +0.78(+2.80%)
Dec 16, 2014 27.74 29.25 27.61 27.90 6,795,890 +0.19(+0.69%)
Dec 15, 2014 28.05 28.45 27.50 27.71 7,144,432 -0.11(-0.40%)
Dec 12, 2014 28.24 29.05 27.77 27.82 6,279,965 -0.72(-2.52%)
Dec 11, 2014 28.80 29.13 28.23 28.54 8,057,402 -0.54(-1.86%)
Dec 10, 2014 30.51 30.54 29.03 29.08 8,263,193 -1.96(-6.31%)
Dec 09, 2014 29.29 31.43 29.21 31.04 7,517,950 +1.00(+3.33%)
Dec 08, 2014 31.88 31.93 29.83 30.04 7,847,435 -2.06(-6.42%)
Dec 05, 2014 32.37 32.90 32.03 32.10 5,255,808 -0.10(-0.31%)
Dec 04, 2014 32.24 32.69 31.78 32.20 5,299,827 -0.16(-0.49%)
Dec 03, 2014 31.55 32.72 31.35 32.36 6,450,893 +1.16(+3.72%)
Dec 02, 2014 31.43 31.97 31.09 31.20 7,267,955 +0.04(+0.13%)
Dec 01, 2014 32.54 32.61 30.91 31.16 14,006,427 -2.19(-6.57%)
Nov 28, 2014 34.69 34.81 32.76 33.35 6,298,195 -1.99(-5.63%)
Nov 26, 2014 36.03 35.34 35.34 35.34 3,118,900 -0.50(-1.40%)
Nov 25, 2014 35.02 36.32 34.94 35.84 5,081,724 +0.93(+2.66%)
Nov 24, 2014 34.89 35.30 34.73 34.91 5,204,681 +0.22(+0.63%)
Nov 21, 2014 35.98 36.40 34.68 34.69 9,826,807 +0.34(+0.99%)
Nov 20, 2014 34.09 34.47 33.84 34.35 7,277,354 -0.03(-0.09%)
Nov 19, 2014 35.61 35.61 34.27 34.38 7,229,698 -1.62(-4.50%)
Nov 18, 2014 35.69 36.21 35.50 36.00 4,566,167 -0.11(-0.30%)
Nov 17, 2014 36.04 36.45 35.44 36.11 4,090,091 -0.13(-0.36%)
Nov 14, 2014 34.97 36.31 34.64 36.24 6,779,980 +0.99(+2.81%)
Nov 13, 2014 35.70 36.39 34.97 35.25 6,928,171 +0.47(+1.35%)
Nov 12, 2014 34.85 35.52 34.58 34.78 7,130,388 -0.28(-0.80%)
Nov 11, 2014 36.41 36.45 35.02 35.06 7,745,122 -1.64(-4.47%)
Nov 10, 2014 37.65 38.04 36.61 36.70 4,457,788 -0.87(-2.32%)
Nov 07, 2014 36.49 37.72 36.35 37.57 6,111,928 +1.47(+4.07%)
Nov 06, 2014 36.36 36.55 35.11 36.10 9,577,220 -0.26(-0.72%)
Nov 05, 2014 36.64 36.83 35.50 36.36 8,128,783 -0.21(-0.57%)
Nov 04, 2014 39.02 39.15 35.82 36.57 12,181,142 -2.57(-6.57%)
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.