United States Steel Corp (NY: X )

26.29 +0.54 (+2.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.14 22.83 21.08 22.81 16,676,174 +1.28(+5.94%)
Jan 29, 2015 22.10 22.10 20.59 21.53 23,350,246 -0.48(-2.16%)
Jan 28, 2015 21.79 22.87 21.12 22.01 37,158,104 +2.16(+10.86%)
Jan 27, 2015 19.63 20.39 19.42 19.85 16,542,697 -0.06(-0.28%)
Jan 26, 2015 19.15 20.02 18.79 19.91 13,912,861 +0.70(+3.64%)
Jan 23, 2015 20.53 20.68 19.18 19.21 19,360,334 -1.99(-9.38%)
Jan 22, 2015 20.81 21.38 20.23 21.20 9,424,328 +0.61(+2.95%)
Jan 21, 2015 20.10 20.93 19.99 20.59 8,261,736 +0.45(+2.22%)
Jan 20, 2015 20.67 20.74 19.96 20.14 6,858,209 -0.40(-1.95%)
Jan 16, 2015 20.29 20.62 20.04 20.54 8,659,407 +0.37(+1.85%)
Jan 15, 2015 21.36 21.46 20.15 20.17 10,593,305 -0.75(-3.57%)
Jan 14, 2015 20.86 20.97 20.18 20.92 12,987,178 -0.46(-2.14%)
Jan 13, 2015 22.03 22.05 21.28 21.37 9,917,402 -0.45(-2.05%)
Jan 12, 2015 22.49 22.49 21.47 21.82 9,018,107 -1.11(-4.84%)
Jan 09, 2015 23.37 23.39 22.73 22.93 6,387,267 -0.57(-2.42%)
Jan 08, 2015 23.24 23.79 22.70 23.50 6,487,198 +0.50(+2.19%)
Jan 07, 2015 23.27 23.77 22.89 23.00 5,519,454 +0.06(+0.24%)
Jan 06, 2015 23.68 23.97 22.93 22.94 10,807,776 -0.72(-3.04%)
Jan 05, 2015 24.43 24.46 23.34 23.66 7,009,175 -1.16(-4.66%)
Jan 02, 2015 25.38 25.66 24.56 24.82 4,954,303 -0.14(-0.56%)
Dec 31, 2014 25.43 24.96 24.96 24.96 4,720,450 -0.35(-1.40%)
Dec 30, 2014 24.98 25.86 24.97 25.31 4,284,260 +0.21(+0.82%)
Dec 29, 2014 24.84 25.59 24.84 25.11 4,022,211 +0.23(+0.94%)
Dec 26, 2014 25.03 25.20 24.67 24.87 3,446,846 +0.13(+0.53%)
Dec 24, 2014 24.64 24.74 24.74 24.74 3,434,827 +0.10(+0.42%)
Dec 23, 2014 24.72 25.44 24.52 24.64 6,528,433 +0.20(+0.80%)
Dec 22, 2014 26.81 26.88 24.27 24.44 14,555,179 -2.24(-8.39%)
Dec 19, 2014 26.86 26.97 26.50 26.68 6,610,841 -0.06(-0.21%)
Dec 18, 2014 27.55 27.64 26.43 26.74 7,977,923 -0.03(-0.10%)
Dec 17, 2014 26.08 26.98 25.68 26.77 6,495,941 +0.73(+2.80%)
Dec 16, 2014 25.89 27.30 25.77 26.04 7,281,399 +0.18(+0.69%)
Dec 15, 2014 26.18 26.55 25.67 25.86 7,654,841 -0.10(-0.40%)
Dec 12, 2014 26.36 27.11 25.92 25.96 6,728,615 -0.67(-2.52%)
Dec 11, 2014 26.88 27.19 26.35 26.64 8,633,035 -0.50(-1.86%)
Dec 10, 2014 28.48 28.50 27.09 27.14 8,853,528 -1.83(-6.31%)
Dec 09, 2014 27.34 29.34 27.26 28.97 8,055,044 +0.93(+3.33%)
Dec 08, 2014 29.75 29.80 27.84 28.04 8,408,068 -1.92(-6.42%)
Dec 05, 2014 30.21 30.71 29.89 29.96 5,631,291 -0.09(-0.31%)
Dec 04, 2014 30.09 30.51 29.66 30.05 5,678,455 -0.15(-0.49%)
Dec 03, 2014 29.45 30.54 29.26 30.20 6,911,755 +1.08(+3.72%)
Dec 02, 2014 29.33 29.84 29.02 29.12 7,787,189 +0.04(+0.13%)
Dec 01, 2014 30.37 30.44 28.85 29.08 15,007,068 -2.04(-6.57%)
Nov 28, 2014 32.38 32.49 30.58 31.13 6,748,148 -1.86(-5.63%)
Nov 26, 2014 33.63 32.98 32.98 32.98 3,341,719 -0.47(-1.40%)
Nov 25, 2014 32.68 33.90 32.61 33.45 5,444,770 +0.87(+2.66%)
Nov 24, 2014 32.56 32.95 32.41 32.58 5,576,511 +0.21(+0.63%)
Nov 21, 2014 33.58 33.97 32.37 32.38 10,528,849 +0.32(+0.99%)
Nov 20, 2014 31.82 32.17 31.58 32.06 7,797,259 -0.03(-0.09%)
Nov 19, 2014 33.24 33.24 31.98 32.09 7,746,199 -1.51(-4.50%)
Nov 18, 2014 33.31 33.80 33.13 33.60 4,892,381 -0.10(-0.30%)
Nov 17, 2014 33.64 34.02 33.08 33.70 4,382,293 -0.12(-0.36%)
Nov 14, 2014 32.64 33.89 32.33 33.82 7,264,352 +0.92(+2.81%)
Nov 13, 2014 33.32 33.96 32.64 32.90 7,423,130 +0.44(+1.35%)
Nov 12, 2014 32.53 33.15 32.27 32.46 7,639,794 -0.26(-0.80%)
Nov 11, 2014 33.98 34.02 32.68 32.72 8,298,445 -1.53(-4.47%)
Nov 10, 2014 35.14 35.50 34.17 34.25 4,776,259 -0.81(-2.32%)
Nov 07, 2014 34.06 35.20 33.93 35.06 6,548,573 +1.42(+4.22%)
Nov 06, 2014 33.89 34.07 32.72 33.65 10,275,663 -0.24(-0.71%)
Nov 05, 2014 34.15 34.32 33.09 33.89 8,721,595 -0.20(-0.57%)
Nov 04, 2014 36.37 36.49 33.39 34.08 13,069,483 -2.40(-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.