United States Steel Corp (NY: X )

22.11 USD -0.33 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 27.25 26.74 26.74 26.74 4,405,700 -0.38(-1.40%)
Dec 30, 2014 26.76 27.71 26.75 27.12 3,998,594 +0.22(+0.82%)
Dec 29, 2014 26.62 27.42 26.61 26.90 3,754,018 +0.25(+0.94%)
Dec 26, 2014 26.82 27.00 26.43 26.65 3,217,018 +0.14(+0.53%)
Dec 24, 2014 26.40 26.51 26.51 26.51 3,205,800 +0.11(+0.42%)
Dec 23, 2014 26.49 27.26 26.27 26.40 6,093,130 +0.21(+0.80%)
Dec 22, 2014 28.73 28.80 26.00 26.19 13,584,669 -2.40(-8.39%)
Dec 19, 2014 28.78 28.90 28.39 28.59 6,170,044 -0.06(-0.21%)
Dec 18, 2014 29.52 29.62 28.32 28.65 7,445,971 -0.03(-0.10%)
Dec 17, 2014 27.94 28.90 27.52 28.68 6,062,805 +0.78(+2.80%)
Dec 16, 2014 27.74 29.25 27.61 27.90 6,795,890 +0.19(+0.69%)
Dec 15, 2014 28.05 28.45 27.50 27.71 7,144,432 -0.11(-0.40%)
Dec 12, 2014 28.24 29.05 27.77 27.82 6,279,965 -0.72(-2.52%)
Dec 11, 2014 28.80 29.13 28.23 28.54 8,057,402 -0.54(-1.86%)
Dec 10, 2014 30.51 30.54 29.03 29.08 8,263,193 -1.96(-6.31%)
Dec 09, 2014 29.29 31.43 29.21 31.04 7,517,950 +1.00(+3.33%)
Dec 08, 2014 31.88 31.93 29.83 30.04 7,847,435 -2.06(-6.42%)
Dec 05, 2014 32.37 32.90 32.03 32.10 5,255,808 -0.10(-0.31%)
Dec 04, 2014 32.24 32.69 31.78 32.20 5,299,827 -0.16(-0.49%)
Dec 03, 2014 31.55 32.72 31.35 32.36 6,450,893 +1.16(+3.72%)
Dec 02, 2014 31.43 31.97 31.09 31.20 7,267,955 +0.04(+0.13%)
Dec 01, 2014 32.54 32.61 30.91 31.16 14,006,427 -2.19(-6.57%)
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%)
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.