United States Steel Corp (NY: X )

22.02 USD -0.70 (-3.08%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.42 17.04 15.88 16.05 14,816,104 -0.41(-2.49%)
Mar 30, 2016 16.18 16.76 15.85 16.46 19,427,701 +0.34(+2.11%)
Mar 29, 2016 15.20 16.17 14.94 16.12 17,533,297 +0.55(+3.53%)
Mar 28, 2016 15.81 16.00 15.05 15.57 13,856,518 -0.21(-1.33%)
Mar 24, 2016 14.45 15.78 15.78 15.78 17,526,600 +0.94(+6.33%)
Mar 23, 2016 15.25 16.16 14.75 14.84 18,889,051 -0.75(-4.81%)
Mar 22, 2016 14.85 15.79 14.59 15.59 11,788,560 +0.44(+2.90%)
Mar 21, 2016 15.20 15.47 14.67 15.15 16,292,354 -0.61(-3.87%)
Mar 18, 2016 15.80 16.26 15.45 15.76 24,295,565 +0.34(+2.20%)
Mar 17, 2016 15.60 15.79 14.70 15.42 23,585,752 -0.03(-0.19%)
Mar 16, 2016 14.16 15.77 14.13 15.45 25,293,544 +1.17(+8.19%)
Mar 15, 2016 14.14 15.10 13.77 14.28 23,051,799 -0.29(-1.99%)
Mar 14, 2016 14.27 15.12 14.11 14.57 23,288,598 +0.04(+0.28%)
Mar 11, 2016 14.59 15.20 13.88 14.53 30,550,855 +0.16(+1.11%)
Mar 10, 2016 11.93 14.37 11.92 14.37 29,097,577 +1.84(+14.68%)
Mar 09, 2016 12.53 13.05 11.67 12.53 18,445,006 +0.18(+1.46%)
Mar 08, 2016 13.03 13.31 11.96 12.35 22,306,734 -1.22(-8.99%)
Mar 07, 2016 13.28 13.98 12.77 13.57 34,503,249 +0.59(+4.55%)
Mar 04, 2016 12.49 14.54 12.25 12.98 51,123,651 +0.63(+5.10%)
Mar 03, 2016 11.29 12.63 11.26 12.35 44,943,723 +1.00(+8.81%)
Mar 02, 2016 9.600 11.49 9.510 11.35 36,492,056 +2.16(+23.50%)
Mar 01, 2016 9.350 9.350 8.520 9.190 16,036,281 +0.07(+0.77%)
Feb 29, 2016 8.540 9.240 8.410 9.120 17,397,148 +0.81(+9.75%)
Feb 26, 2016 8.030 8.500 7.990 8.310 12,027,845 +0.45(+5.73%)
Feb 25, 2016 7.700 8.050 7.435 7.860 11,272,506 +0.13(+1.68%)
Feb 24, 2016 7.680 7.790 7.220 7.730 11,348,155 -0.31(-3.86%)
Feb 23, 2016 8.250 8.300 7.850 8.040 8,938,358 -0.44(-5.19%)
Feb 22, 2016 8.320 8.800 8.100 8.480 8,063,303 +0.38(+4.69%)
Feb 19, 2016 8.220 8.410 7.890 8.100 7,879,722 -0.22(-2.64%)
Feb 18, 2016 8.590 8.630 8.029 8.320 7,895,529 -0.24(-2.80%)
Feb 17, 2016 7.600 8.750 7.580 8.560 18,595,337 +1.07(+14.29%)
Feb 16, 2016 7.500 7.700 7.170 7.490 7,968,398 +0.09(+1.22%)
Feb 12, 2016 7.080 7.400 7.400 7.400 9,648,900 +0.57(+8.35%)
Feb 11, 2016 6.850 6.980 6.670 6.830 9,564,400 -0.25(-3.53%)
Feb 10, 2016 7.360 7.630 7.075 7.080 5,334,747 -0.26(-3.54%)
Feb 09, 2016 7.470 7.520 7.050 7.340 9,812,856 -0.43(-5.53%)
Feb 08, 2016 7.700 8.200 7.630 7.770 5,994,241 -0.17(-2.14%)
Feb 05, 2016 8.180 8.520 7.740 7.940 9,571,663 -0.30(-3.64%)
Feb 04, 2016 7.800 8.680 7.800 8.240 14,579,586 +0.71(+9.43%)
Feb 03, 2016 7.400 7.800 7.160 7.530 10,064,528 +0.44(+6.21%)
Feb 02, 2016 7.100 7.400 7.020 7.090 4,798,983 -0.17(-2.34%)
Feb 01, 2016 6.710 7.330 6.680 7.260 8,631,665 +0.26(+3.71%)
Jan 29, 2016 6.630 7.010 6.570 7.000 8,390,565 +0.31(+4.63%)
Jan 28, 2016 6.620 6.860 6.180 6.690 11,731,440 +0.02(+0.30%)
Jan 27, 2016 7.000 7.000 6.520 6.670 22,119,303 -1.10(-14.16%)
Jan 26, 2016 6.920 7.780 6.985 7.770 13,114,919 +0.85(+12.28%)
Jan 25, 2016 7.350 7.400 6.870 6.920 8,467,739 -0.32(-4.42%)
Jan 22, 2016 7.610 7.795 7.120 7.240 8,487,785 -0.08(-1.09%)
Jan 21, 2016 7.190 7.532 6.990 7.320 9,954,693 +0.22(+3.10%)
Jan 20, 2016 6.930 7.300 6.700 7.100 11,274,445 -0.11(-1.53%)
Jan 19, 2016 7.180 7.300 6.750 7.210 6,727,357 +0.32(+4.64%)
Jan 15, 2016 6.910 6.890 6.890 6.890 8,208,200 -0.41(-5.62%)
Jan 14, 2016 6.830 7.300 6.660 7.300 10,605,787 +0.56(+8.31%)
Jan 13, 2016 7.020 7.160 6.533 6.740 8,698,104 -0.15(-2.18%)
Jan 12, 2016 6.980 7.110 6.431 6.890 14,020,805 +0.07(+1.03%)
Jan 11, 2016 7.120 7.250 6.690 6.820 9,990,795 -0.22(-3.12%)
Jan 08, 2016 7.500 7.640 7.040 7.040 10,150,386 -0.26(-3.56%)
Jan 07, 2016 7.700 7.770 7.200 7.300 10,990,563 -0.63(-7.94%)
Jan 06, 2016 8.050 8.130 7.850 7.930 9,546,781 -0.29(-3.53%)
Jan 05, 2016 8.140 8.250 7.887 8.220 7,514,381 +0.08(+0.98%)
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.