United States Steel Corp (NY: X )

27.45 USD -0.40 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 27.41 27.81 27.26 27.61 5,115,254 +0.44(+1.62%)
Mar 28, 2014 27.17 27.50 26.93 27.17 4,611,241 +0.19(+0.70%)
Mar 27, 2014 27.11 27.67 26.92 26.98 6,849,662 -0.30(-1.10%)
Mar 26, 2014 27.96 28.14 27.22 27.28 5,963,535 -0.46(-1.66%)
Mar 25, 2014 27.69 28.09 27.62 27.74 5,725,347 +0.41(+1.50%)
Mar 24, 2014 27.20 27.62 26.95 27.33 5,652,119 +0.24(+0.89%)
Mar 21, 2014 26.73 27.35 26.33 27.09 9,137,185 +0.93(+3.56%)
Mar 20, 2014 25.41 26.37 25.38 26.16 5,898,089 +0.53(+2.07%)
Mar 19, 2014 25.35 25.85 25.19 25.63 5,957,077 +0.13(+0.51%)
Mar 18, 2014 24.15 25.50 24.09 25.50 6,730,733 +1.31(+5.42%)
Mar 17, 2014 24.21 24.43 23.85 24.19 4,749,348 +0.14(+0.58%)
Mar 14, 2014 23.74 24.24 23.74 24.05 6,194,983 -0.35(-1.43%)
Mar 13, 2014 25.04 25.22 24.17 24.40 5,494,405 -0.46(-1.85%)
Mar 12, 2014 24.72 25.27 24.70 24.86 5,481,905 +0.08(+0.32%)
Mar 11, 2014 24.59 25.31 24.58 24.78 6,793,294 +0.28(+1.14%)
Mar 10, 2014 24.89 24.91 24.00 24.50 8,388,151 -0.34(-1.37%)
Mar 07, 2014 25.13 25.13 24.25 24.84 6,108,125 -0.24(-0.96%)
Mar 06, 2014 24.63 25.28 24.62 25.08 4,229,118 +0.64(+2.62%)
Mar 05, 2014 24.31 24.58 24.06 24.44 3,977,433 +0.07(+0.29%)
Mar 04, 2014 24.20 24.50 24.04 24.37 5,597,922 +0.31(+1.29%)
Mar 03, 2014 23.90 24.20 23.77 24.06 4,980,879 -0.16(-0.66%)
Feb 28, 2014 24.35 24.66 24.03 24.22 5,856,308 -0.33(-1.34%)
Feb 27, 2014 24.32 24.63 24.27 24.55 4,869,946 +0.33(+1.36%)
Feb 26, 2014 23.77 24.34 23.41 24.22 7,091,456 +0.52(+2.19%)
Feb 25, 2014 24.05 24.10 23.32 23.70 10,202,400 -0.46(-1.90%)
Feb 24, 2014 24.57 25.00 24.09 24.16 8,846,592 -0.84(-3.36%)
Feb 21, 2014 25.09 25.38 24.72 25.00 6,173,897 -0.11(-0.44%)
Feb 20, 2014 24.71 25.24 24.70 25.11 7,667,500 +0.25(+1.01%)
Feb 19, 2014 25.18 25.40 24.56 24.86 17,620,608 -1.88(-7.03%)
Feb 18, 2014 27.30 27.31 26.72 26.74 4,976,041 -0.49(-1.80%)
Feb 14, 2014 26.68 27.23 27.23 27.23 7,033,100 +0.66(+2.48%)
Feb 13, 2014 25.89 26.60 25.75 26.57 4,690,490 +0.46(+1.76%)
Feb 12, 2014 26.38 26.71 25.80 26.11 6,314,349 -0.02(-0.08%)
Feb 11, 2014 25.06 26.25 24.97 26.13 9,047,244 +0.54(+2.11%)
Feb 10, 2014 25.41 26.06 25.22 25.59 5,702,188 +0.00(+0.00%)
Feb 07, 2014 25.95 26.19 25.11 25.59 6,931,973 +0.07(+0.27%)
Feb 06, 2014 24.89 25.54 24.83 25.52 5,118,344 +0.70(+2.82%)
Feb 05, 2014 25.20 25.25 24.47 24.82 9,582,512 -0.36(-1.43%)
Feb 04, 2014 25.10 25.36 24.97 25.18 4,699,165 +0.12(+0.48%)
Feb 03, 2014 26.15 26.16 24.62 25.06 9,660,715 -1.05(-4.02%)
Jan 31, 2014 26.00 26.58 25.70 26.11 6,746,393 -0.12(-0.46%)
Jan 30, 2014 25.93 26.39 25.49 26.23 8,530,093 +0.58(+2.26%)
Jan 29, 2014 25.15 26.14 24.90 25.65 11,406,846 +0.31(+1.22%)
Jan 28, 2014 26.10 26.41 24.71 25.34 17,815,817 -0.11(-0.43%)
Jan 27, 2014 25.32 25.74 24.46 25.45 13,127,180 +0.17(+0.67%)
Jan 24, 2014 26.05 26.05 25.18 25.28 9,019,459 -1.06(-4.02%)
Jan 23, 2014 26.42 26.62 26.06 26.34 5,755,759 -0.20(-0.75%)
Jan 22, 2014 26.74 26.93 26.36 26.54 6,851,546 -0.14(-0.52%)
Jan 21, 2014 27.55 27.60 26.61 26.68 9,794,061 -0.74(-2.70%)
Jan 17, 2014 28.32 27.42 27.42 27.42 8,850,100 -0.91(-3.21%)
Jan 16, 2014 28.85 29.05 28.17 28.33 6,315,180 -0.40(-1.39%)
Jan 15, 2014 29.18 29.47 28.62 28.73 6,802,606 -0.45(-1.54%)
Jan 14, 2014 28.38 29.24 28.37 29.18 7,631,050 +1.25(+4.48%)
Jan 13, 2014 28.63 28.85 27.75 27.93 5,475,082 -0.63(-2.21%)
Jan 10, 2014 28.23 28.82 27.94 28.56 5,761,425 +0.26(+0.92%)
Jan 09, 2014 29.78 29.78 28.09 28.30 9,588,537 -1.30(-4.39%)
Jan 08, 2014 29.40 29.83 29.11 29.60 4,888,235 +0.16(+0.54%)
Jan 07, 2014 29.63 29.80 29.32 29.44 4,729,109 -0.13(-0.44%)
Jan 06, 2014 29.73 29.90 29.24 29.57 5,568,457 -0.33(-1.10%)
Jan 03, 2014 30.10 30.41 29.75 29.90 5,317,162 -0.38(-1.25%)
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.