United States Steel Corp (NY: X )

23.17 USD +1.85 (+8.69%)
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 24.43 24.89 24.38 24.40 6,619,163 -0.02(-0.08%)
May 28, 2015 24.35 24.58 24.11 24.42 4,560,600 -0.22(-0.89%)
May 27, 2015 24.35 24.88 24.22 24.64 4,949,584 +0.22(+0.90%)
May 26, 2015 24.79 25.01 24.24 24.42 5,849,576 -0.61(-2.44%)
May 22, 2015 23.80 25.03 25.03 25.03 11,726,900 +1.12(+4.68%)
May 21, 2015 24.39 24.48 23.76 23.91 6,609,613 -0.53(-2.17%)
May 20, 2015 24.65 24.65 23.73 24.44 6,708,865 +0.13(+0.53%)
May 19, 2015 25.22 25.29 24.16 24.31 7,750,500 -1.17(-4.59%)
May 18, 2015 25.77 26.03 25.41 25.48 5,843,355 -0.59(-2.26%)
May 15, 2015 26.05 26.19 25.69 26.07 5,738,723 +0.03(+0.12%)
May 14, 2015 26.80 27.09 25.84 26.04 8,816,848 -0.29(-1.10%)
May 13, 2015 25.86 26.63 25.77 26.33 6,616,527 +0.53(+2.05%)
May 12, 2015 25.65 26.58 25.65 25.80 10,605,056 +0.22(+0.86%)
May 11, 2015 24.47 25.74 24.39 25.58 8,227,082 +1.26(+5.18%)
May 08, 2015 24.09 24.49 23.76 24.32 6,364,250 +0.51(+2.14%)
May 07, 2015 23.96 23.96 23.20 23.81 6,351,585 -0.26(-1.08%)
May 06, 2015 24.19 24.69 23.87 24.07 7,251,481 +0.06(+0.25%)
May 05, 2015 23.98 24.52 23.93 24.01 7,710,319 +0.27(+1.14%)
May 04, 2015 23.47 24.08 23.41 23.74 8,529,195 +0.48(+2.06%)
May 01, 2015 24.30 24.40 23.19 23.26 8,823,570 -0.76(-3.16%)
Apr 30, 2015 23.51 24.36 23.49 24.02 11,938,619 +0.35(+1.48%)
Apr 29, 2015 24.73 25.48 23.46 23.67 25,345,568 -3.11(-11.61%)
Apr 28, 2015 26.34 27.25 26.12 26.78 12,562,774 +0.52(+1.98%)
Apr 27, 2015 26.95 27.41 26.19 26.26 7,647,253 -0.52(-1.94%)
Apr 24, 2015 27.27 27.62 26.59 26.78 5,883,021 -0.17(-0.63%)
Apr 23, 2015 25.95 27.25 25.52 26.95 8,065,646 +1.17(+4.54%)
Apr 22, 2015 26.03 26.15 25.59 25.78 5,365,222 -0.07(-0.27%)
Apr 21, 2015 25.40 26.38 25.16 25.85 7,730,749 +0.30(+1.17%)
Apr 20, 2015 25.49 25.91 25.07 25.55 5,866,074 +0.13(+0.51%)
Apr 17, 2015 25.76 25.98 25.31 25.42 8,215,850 -0.73(-2.79%)
Apr 16, 2015 27.38 27.40 26.11 26.15 10,890,819 -1.18(-4.32%)
Apr 15, 2015 26.08 27.68 25.93 27.33 11,716,911 +1.43(+5.52%)
Apr 14, 2015 25.21 25.95 24.90 25.90 7,547,863 +1.04(+4.18%)
Apr 13, 2015 24.68 25.05 24.40 24.86 4,900,766 +0.14(+0.57%)
Apr 10, 2015 24.91 25.17 24.50 24.72 4,612,754 -0.40(-1.59%)
Apr 09, 2015 24.20 25.33 24.05 25.12 7,417,864 +0.90(+3.72%)
Apr 08, 2015 24.98 25.35 24.19 24.22 5,625,985 -0.43(-1.74%)
Apr 07, 2015 24.66 24.89 24.10 24.65 7,532,206 +0.15(+0.61%)
Apr 06, 2015 24.60 24.76 24.03 24.50 6,561,909 -0.16(-0.65%)
Apr 02, 2015 23.67 24.66 24.66 24.66 5,467,000 +0.81(+3.40%)
Apr 01, 2015 24.25 24.32 23.71 23.85 6,384,003 -0.55(-2.25%)
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%)
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.