United States Steel Corp (NY: X )

22.10 USD +0.25 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 25.72 26.13 25.57 26.04 4,545,456 +0.02(+0.08%)
Jun 27, 2014 25.89 26.13 25.61 26.02 4,121,425 -0.08(-0.31%)
Jun 26, 2014 25.98 26.31 25.67 26.10 3,425,042 +0.25(+0.97%)
Jun 25, 2014 25.55 25.98 25.46 25.85 3,839,923 +0.20(+0.78%)
Jun 24, 2014 25.42 26.35 25.20 25.65 7,739,426 +0.17(+0.67%)
Jun 23, 2014 25.64 26.17 25.42 25.48 5,386,127 +0.06(+0.24%)
Jun 20, 2014 25.25 25.45 24.85 25.42 4,998,251 +0.01(+0.04%)
Jun 19, 2014 25.29 25.60 25.02 25.41 5,416,001 +0.07(+0.28%)
Jun 18, 2014 24.55 25.36 24.41 25.34 6,180,761 +0.65(+2.63%)
Jun 17, 2014 23.95 24.75 23.70 24.69 5,440,737 +0.65(+2.70%)
Jun 16, 2014 23.93 24.28 23.80 24.04 4,061,822 +0.09(+0.38%)
Jun 13, 2014 23.54 24.00 23.50 23.95 4,154,748 +0.40(+1.70%)
Jun 12, 2014 24.30 24.30 23.51 23.55 5,310,537 -0.94(-3.84%)
Jun 11, 2014 23.85 24.59 23.68 24.49 5,311,901 +0.64(+2.68%)
Jun 10, 2014 23.94 24.13 23.50 23.85 4,153,103 -0.24(-1.00%)
Jun 06, 2014 24.05 24.23 23.85 24.09 3,683,450 +0.30(+1.26%)
Jun 05, 2014 23.46 24.01 23.36 23.79 4,695,331 +0.33(+1.41%)
Jun 04, 2014 22.69 23.70 22.64 23.46 7,256,003 +0.73(+3.21%)
Jun 03, 2014 22.60 22.85 22.47 22.73 4,053,347 -0.02(-0.09%)
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.