United States Steel Corp (NY: X )

18.15 USD +0.63 (+3.60%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 38.62 38.62 37.84 38.14 4,925,347 -0.51(-1.32%)
Aug 29, 2014 37.74 38.65 38.65 38.65 5,187,700 +1.10(+2.93%)
Aug 28, 2014 38.61 38.69 37.31 37.55 7,865,574 -1.48(-3.79%)
Aug 27, 2014 39.51 39.53 38.57 39.03 5,543,489 -0.46(-1.16%)
Aug 26, 2014 38.82 39.58 38.71 39.49 6,218,364 +0.69(+1.78%)
Aug 25, 2014 39.07 39.20 38.32 38.80 8,098,218 +0.99(+2.62%)
Aug 22, 2014 36.56 37.99 36.42 37.81 9,272,707 +0.98(+2.66%)
Aug 21, 2014 37.38 37.38 36.77 36.83 5,187,389 -0.59(-1.58%)
Aug 20, 2014 37.45 37.97 37.34 37.42 4,962,347 -0.23(-0.61%)
Aug 19, 2014 37.96 38.49 37.63 37.65 5,290,984 -0.23(-0.61%)
Aug 18, 2014 36.49 38.39 36.49 37.88 8,220,833 +1.50(+4.12%)
Aug 15, 2014 36.92 37.03 36.14 36.38 7,152,794 -0.46(-1.25%)
Aug 14, 2014 35.98 36.87 35.96 36.84 5,995,972 +0.73(+2.02%)
Aug 13, 2014 35.57 36.21 35.42 36.11 5,237,001 +0.43(+1.21%)
Aug 12, 2014 35.56 35.85 35.29 35.68 4,389,866 +0.14(+0.39%)
Aug 11, 2014 35.48 35.89 35.41 35.54 4,968,260 +0.14(+0.40%)
Aug 08, 2014 34.37 35.45 34.34 35.40 5,534,349 +0.63(+1.81%)
Aug 07, 2014 34.78 35.15 34.44 34.77 5,773,696 -0.01(-0.03%)
Aug 06, 2014 34.54 35.42 34.35 34.78 8,828,448 -0.06(-0.17%)
Aug 05, 2014 33.93 35.04 33.57 34.84 12,356,983 +0.84(+2.47%)
Aug 04, 2014 34.11 34.49 33.55 34.00 8,528,529 +0.56(+1.67%)
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.