United States Steel Corp (NY: X )

20.88 USD -1.26 (-5.69%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 39.80 39.83 38.90 39.14 6,359,926 -0.90(-2.25%)
Oct 31, 2014 39.33 40.25 38.50 40.04 13,650,831 +1.10(+2.82%)
Oct 30, 2014 39.67 40.09 38.67 38.94 8,932,297 -1.14(-2.84%)
Oct 29, 2014 42.17 42.25 39.55 40.08 17,739,757 +1.93(+5.06%)
Oct 28, 2014 36.36 38.38 36.36 38.15 8,204,957 +1.85(+5.10%)
Oct 27, 2014 36.54 36.92 36.92 36.30 6,543,607 -0.62(-1.68%)
Oct 24, 2014 36.80 37.06 36.00 36.92 4,298,860 +0.16(+0.44%)
Oct 23, 2014 35.79 37.20 35.65 36.76 6,592,072 +1.52(+4.31%)
Oct 22, 2014 36.33 36.36 35.17 35.24 6,902,720 -0.92(-2.54%)
Oct 21, 2014 35.51 36.65 35.16 36.16 11,124,735 +2.19(+6.45%)
Oct 20, 2014 33.73 34.00 33.01 33.97 5,772,267 +0.34(+1.01%)
Oct 17, 2014 33.52 35.67 33.50 33.63 11,884,266 +0.75(+2.28%)
Oct 16, 2014 31.88 33.88 31.72 32.88 10,864,646 -0.02(-0.06%)
Oct 15, 2014 32.00 33.35 30.57 32.90 10,182,256 +0.10(+0.30%)
Oct 14, 2014 32.42 33.75 31.32 32.80 11,111,225 +0.62(+1.93%)
Oct 13, 2014 32.87 34.00 32.12 32.18 9,980,124 -0.37(-1.14%)
Oct 10, 2014 33.57 33.99 32.21 32.55 11,745,562 -1.35(-3.98%)
Oct 09, 2014 36.18 36.41 33.77 33.90 13,843,958 -2.68(-7.33%)
Oct 08, 2014 35.50 36.91 33.97 36.58 11,910,359 +1.04(+2.93%)
Oct 07, 2014 35.52 36.62 35.21 35.54 7,934,273 -0.19(-0.53%)
Oct 06, 2014 36.78 37.08 35.32 35.73 8,016,974 -0.61(-1.68%)
Oct 03, 2014 37.07 37.56 36.07 36.34 7,843,621 -0.56(-1.52%)
Oct 02, 2014 36.55 37.20 35.19 36.90 11,971,581 -0.23(-0.62%)
Oct 01, 2014 38.94 38.95 36.65 37.13 12,482,671 -2.04(-5.21%)
Sep 30, 2014 40.70 40.95 39.15 39.17 12,231,205 -1.46(-3.59%)
Sep 29, 2014 40.97 41.41 40.50 40.63 6,610,631 -0.87(-2.10%)
Sep 26, 2014 41.75 42.14 41.28 41.50 6,450,968 -0.27(-0.65%)
Sep 25, 2014 42.55 42.60 41.23 41.77 7,122,568 -0.94(-2.20%)
Sep 24, 2014 44.06 44.18 41.82 42.71 10,093,272 -1.19(-2.71%)
Sep 23, 2014 43.78 44.47 43.74 43.90 4,980,592 +0.05(+0.11%)
Sep 22, 2014 44.59 44.87 43.42 43.85 6,103,243 -1.34(-2.97%)
Sep 19, 2014 45.75 46.43 44.90 45.19 7,244,704 -0.81(-1.76%)
Sep 18, 2014 45.64 46.07 45.20 46.00 8,658,612 +0.39(+0.86%)
Sep 17, 2014 45.86 46.41 44.61 45.61 21,096,001 +4.20(+10.14%)
Sep 16, 2014 39.44 41.66 39.12 41.41 9,156,795 +1.75(+4.41%)
Sep 15, 2014 39.99 40.34 39.40 39.66 4,173,896 -0.26(-0.65%)
Sep 12, 2014 40.21 40.29 39.52 39.92 6,139,649 -0.28(-0.70%)
Sep 11, 2014 38.27 40.27 38.21 40.20 7,708,912 +1.82(+4.74%)
Sep 10, 2014 38.51 38.64 38.02 38.38 5,389,382 -0.10(-0.26%)
Sep 09, 2014 39.48 39.67 38.29 38.48 5,997,429 -1.01(-2.56%)
Sep 08, 2014 40.16 40.36 39.21 39.49 4,220,954 -0.65(-1.62%)
Sep 05, 2014 40.02 40.29 39.54 40.14 4,717,459 -0.01(-0.02%)
Sep 04, 2014 39.33 40.93 39.33 40.15 11,498,381 +1.02(+2.61%)
Sep 03, 2014 39.37 39.69 38.85 39.13 10,268,190 +0.99(+2.60%)
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.