United States Steel Corp (NY: X )

28.83 -0.43 (-1.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 9.940 10.12 9.593 9.790 11,476,893 -0.03(-0.29%)
Sep 29, 2015 9.668 10.10 9.508 9.818 13,539,769 +0.23(+2.45%)
Sep 28, 2015 9.847 9.875 9.410 9.583 15,119,621 -0.55(-5.47%)
Sep 25, 2015 10.88 10.95 10.10 10.14 15,319,317 -0.65(-6.01%)
Sep 24, 2015 10.36 10.99 10.24 10.79 17,182,632 +0.23(+2.23%)
Sep 23, 2015 11.19 11.21 10.49 10.55 13,359,279 -0.55(-4.99%)
Sep 22, 2015 11.74 11.92 11.10 11.11 16,870,748 -1.01(-8.37%)
Sep 21, 2015 12.46 12.49 12.01 12.12 13,753,290 -0.30(-2.42%)
Sep 18, 2015 12.81 12.84 12.28 12.42 15,507,765 -0.54(-4.13%)
Sep 17, 2015 12.82 13.42 12.71 12.96 12,148,680 +0.06(+0.44%)
Sep 16, 2015 12.79 13.22 12.51 12.90 10,714,489 +0.18(+1.40%)
Sep 15, 2015 12.73 12.93 12.59 12.72 8,206,130 -0.05(-0.37%)
Sep 14, 2015 13.12 13.18 12.57 12.77 9,832,802 -0.48(-3.62%)
Sep 11, 2015 13.52 13.67 13.07 13.25 9,549,238 -0.34(-2.49%)
Sep 10, 2015 13.78 13.86 13.34 13.59 12,655,968 -0.22(-1.56%)
Sep 09, 2015 14.25 14.38 13.27 13.80 16,551,319 -0.24(-1.74%)
Sep 08, 2015 14.46 14.55 13.81 14.05 13,414,477 -0.10(-0.73%)
Sep 04, 2015 14.69 14.15 14.15 14.15 10,647,499 -0.82(-5.46%)
Sep 03, 2015 15.49 15.63 14.77 14.97 9,733,294 -0.38(-2.45%)
Sep 02, 2015 15.53 15.53 14.81 15.34 8,952,653 +0.41(+2.77%)
Sep 01, 2015 14.87 15.41 14.80 14.93 9,244,529 -0.46(-2.99%)
Aug 31, 2015 15.52 15.82 15.18 15.39 10,724,323 -0.38(-2.38%)
Aug 28, 2015 15.68 16.65 15.37 15.77 13,616,919 -0.10(-0.65%)
Aug 27, 2015 14.13 15.93 13.97 15.87 19,899,086 +2.15(+15.69%)
Aug 26, 2015 13.71 13.91 13.33 13.72 13,126,574 +0.25(+1.88%)
Aug 25, 2015 15.08 15.09 13.39 13.46 18,784,138 -0.85(-5.97%)
Aug 24, 2015 13.91 15.20 13.66 14.32 14,007,602 -0.63(-4.21%)
Aug 21, 2015 15.31 15.54 14.89 14.95 14,542,126 -0.94(-5.91%)
Aug 20, 2015 16.03 16.11 15.60 15.89 11,187,879 -0.11(-0.70%)
Aug 19, 2015 17.10 17.19 15.98 16.00 13,627,855 -1.34(-7.75%)
Aug 18, 2015 17.51 17.71 17.31 17.34 7,266,853 -0.51(-2.84%)
Aug 17, 2015 17.98 18.27 17.77 17.85 5,728,549 -0.25(-1.40%)
Aug 14, 2015 17.92 18.30 17.77 18.11 5,078,221 +0.15(+0.84%)
Aug 13, 2015 17.64 18.24 17.49 17.95 8,190,296 -0.03(-0.16%)
Aug 12, 2015 18.01 18.12 17.30 17.98 16,056,438 -0.32(-1.75%)
Aug 11, 2015 19.03 19.36 18.09 18.30 15,064,309 -1.79(-8.93%)
Aug 10, 2015 19.39 20.19 18.78 20.10 10,497,218 +0.86(+4.44%)
Aug 07, 2015 19.31 19.82 18.91 19.24 10,335,325 -0.11(-0.58%)
Aug 06, 2015 18.41 19.43 18.25 19.35 10,674,128 +0.73(+3.93%)
Aug 05, 2015 18.90 19.45 18.47 18.62 12,517,434 +0.25(+1.38%)
Aug 04, 2015 18.78 19.05 18.20 18.37 12,032,539 -0.18(-0.96%)
Aug 03, 2015 18.06 18.60 17.83 18.55 12,467,393 +0.30(+1.64%)
Jul 31, 2015 18.95 19.18 18.06 18.25 15,956,266 -0.58(-3.09%)
Jul 30, 2015 18.99 19.37 18.10 18.83 24,574,956 +0.05(+0.25%)
Jul 29, 2015 17.14 18.91 17.12 18.78 31,608,530 +2.17(+13.03%)
Jul 28, 2015 16.07 16.64 15.77 16.62 15,917,555 +0.87(+5.54%)
Jul 27, 2015 15.23 15.91 14.70 15.75 14,516,138 +0.52(+3.38%)
Jul 24, 2015 15.84 15.90 15.16 15.23 13,038,731 -0.67(-4.24%)
Jul 23, 2015 16.17 16.66 15.84 15.91 11,217,299 -0.21(-1.28%)
Jul 22, 2015 16.36 16.36 15.76 16.11 9,487,571 -0.48(-2.88%)
Jul 21, 2015 16.59 17.24 16.45 16.59 8,920,172 -0.02(-0.11%)
Jul 20, 2015 16.65 16.70 16.10 16.61 9,267,520 -0.07(-0.45%)
Jul 17, 2015 16.87 17.28 16.45 16.68 12,153,593 -0.20(-1.17%)
Jul 16, 2015 17.48 17.65 16.58 16.88 14,046,231 -0.48(-2.75%)
Jul 15, 2015 18.62 18.64 17.23 17.36 13,191,231 -1.31(-7.03%)
Jul 14, 2015 18.52 18.74 18.05 18.67 5,820,960 +0.03(+0.15%)
Jul 13, 2015 17.93 18.74 17.66 18.64 9,818,945 +0.90(+5.07%)
Jul 10, 2015 18.09 18.21 17.55 17.74 7,877,064 +0.00(+0.00%)
Jul 09, 2015 18.40 18.48 17.72 17.74 9,625,861 -0.22(-1.20%)
Jul 08, 2015 18.43 18.71 17.86 17.96 9,852,218 -0.78(-4.15%)
Jul 07, 2015 18.09 19.16 17.36 18.74 17,268,056 +0.30(+1.63%)
Jul 06, 2015 18.18 18.67 18.11 18.44 6,271,526 -0.10(-0.56%)
Jul 02, 2015 19.26 18.54 18.54 18.54 11,321,016 -0.68(-3.56%)
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.