United States Steel Corp (NY: X )

27.85 USD +1.90 (+7.32%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.090 7.980 7.980 7.980 7,622,100 -0.16(-1.97%)
Dec 30, 2015 8.110 8.470 8.050 8.140 7,290,803 -0.06(-0.73%)
Dec 29, 2015 8.410 8.470 7.901 8.200 7,518,735 -0.10(-1.20%)
Dec 28, 2015 8.500 8.510 8.150 8.300 7,293,360 -0.33(-3.82%)
Dec 24, 2015 8.770 8.630 8.630 8.630 7,966,000 -0.03(-0.35%)
Dec 23, 2015 9.500 9.580 8.550 8.660 21,722,659 -0.44(-4.84%)
Dec 22, 2015 8.380 9.210 8.110 9.100 12,504,408 +0.68(+8.08%)
Dec 21, 2015 8.070 8.600 7.820 8.420 12,674,729 +0.41(+5.12%)
Dec 18, 2015 7.550 8.090 7.500 8.010 13,664,174 +0.58(+7.81%)
Dec 17, 2015 8.060 8.220 7.370 7.430 16,407,024 -0.88(-10.59%)
Dec 16, 2015 8.480 8.550 8.080 8.310 9,130,915 -0.17(-2.00%)
Dec 15, 2015 8.030 8.730 8.000 8.480 11,018,924 +0.63(+8.03%)
Dec 14, 2015 8.160 8.450 7.730 7.850 9,238,140 -0.40(-4.85%)
Dec 11, 2015 8.530 8.590 8.080 8.250 11,860,194 -0.58(-6.57%)
Dec 10, 2015 7.880 9.120 7.840 8.830 19,739,571 +0.95(+12.06%)
Dec 09, 2015 7.230 7.950 7.170 7.880 13,995,975 +0.79(+11.14%)
Dec 08, 2015 6.880 7.240 6.800 7.090 7,980,369 +0.00(+0.00%)
Dec 07, 2015 7.600 7.630 7.020 7.090 9,511,194 -0.68(-8.75%)
Dec 04, 2015 7.780 7.910 7.610 7.770 7,042,612 -0.01(-0.13%)
Dec 03, 2015 7.800 8.000 7.650 7.780 7,550,898 +0.04(+0.52%)
Dec 02, 2015 8.000 8.050 7.670 7.740 7,381,494 -0.35(-4.33%)
Dec 01, 2015 8.060 8.250 8.000 8.090 6,580,993 +0.02(+0.25%)
Nov 30, 2015 8.090 8.180 7.850 8.070 6,222,494 -0.01(-0.12%)
Nov 27, 2015 8.180 8.200 7.955 8.080 2,988,896 -0.15(-1.82%)
Nov 25, 2015 8.100 8.230 8.230 8.230 9,074,100 +0.13(+1.60%)
Nov 24, 2015 7.630 8.200 7.500 8.100 26,934,844 +0.10(+1.25%)
Nov 23, 2015 8.680 8.750 7.940 8.000 15,609,113 -0.70(-8.05%)
Nov 20, 2015 9.690 9.732 8.630 8.700 18,521,367 -0.93(-9.66%)
Nov 19, 2015 9.630 9.890 9.460 9.630 9,021,557 -0.07(-0.72%)
Nov 18, 2015 9.590 9.830 9.460 9.700 6,910,286 +0.25(+2.65%)
Nov 17, 2015 9.820 9.890 9.330 9.450 9,344,751 -0.36(-3.67%)
Nov 16, 2015 9.750 10.17 9.650 9.810 5,856,266 +0.06(+0.62%)
Nov 13, 2015 9.780 9.940 9.420 9.750 8,461,194 +0.07(+0.72%)
Nov 12, 2015 9.940 10.02 9.610 9.680 10,369,077 -0.44(-4.35%)
Nov 11, 2015 10.94 10.97 10.01 10.12 9,346,537 -0.69(-6.38%)
Nov 10, 2015 10.42 10.89 10.30 10.81 7,096,325 +0.30(+2.85%)
Nov 09, 2015 10.84 10.98 10.45 10.51 7,152,246 -0.40(-3.67%)
Nov 06, 2015 10.31 10.99 10.25 10.91 11,750,373 +0.52(+5.00%)
Nov 05, 2015 10.90 10.90 10.35 10.39 12,088,603 -0.67(-6.06%)
Nov 04, 2015 11.88 11.94 11.02 11.06 21,590,966 -1.88(-14.53%)
Nov 03, 2015 12.89 13.48 12.43 12.94 22,529,466 +0.12(+0.94%)
Nov 02, 2015 11.70 12.82 11.64 12.82 13,820,332 +1.14(+9.76%)
Oct 30, 2015 11.37 11.83 11.10 11.68 8,140,547 +0.43(+3.82%)
Oct 29, 2015 10.90 11.35 10.90 11.25 6,315,255 +0.23(+2.09%)
Oct 28, 2015 10.64 11.44 10.48 11.02 9,276,721 +0.31(+2.89%)
Oct 27, 2015 10.57 10.89 10.23 10.71 7,966,868 +0.08(+0.75%)
Oct 26, 2015 11.53 11.65 10.63 10.63 8,850,702 -1.10(-9.38%)
Oct 23, 2015 11.82 11.82 11.32 11.73 7,827,307 +0.44(+3.90%)
Oct 22, 2015 10.99 11.40 10.94 11.29 9,267,697 +0.44(+4.06%)
Oct 21, 2015 11.49 11.53 10.81 10.85 6,777,842 -0.54(-4.74%)
Oct 20, 2015 12.00 12.01 11.32 11.39 9,565,900 -0.67(-5.56%)
Oct 19, 2015 12.31 12.38 12.03 12.06 3,679,127 -0.42(-3.37%)
Oct 16, 2015 12.60 12.60 12.00 12.48 6,584,789 -0.05(-0.40%)
Oct 15, 2015 12.16 12.56 12.00 12.53 6,454,327 +0.35(+2.87%)
Oct 14, 2015 12.07 12.35 11.75 12.18 6,817,733 +0.31(+2.61%)
Oct 13, 2015 11.50 12.32 11.50 11.87 7,294,138 +0.18(+1.54%)
Oct 12, 2015 12.54 12.59 11.50 11.69 8,035,029 -0.69(-5.57%)
Oct 09, 2015 12.95 13.08 12.14 12.38 11,673,168 -0.24(-1.90%)
Oct 08, 2015 12.21 12.80 11.92 12.62 8,940,142 +0.33(+2.69%)
Oct 07, 2015 12.30 12.90 11.89 12.29 18,038,007 +0.49(+4.15%)
Oct 06, 2015 11.55 11.92 11.18 11.80 12,146,355 +0.37(+3.24%)
Oct 05, 2015 10.82 11.59 10.71 11.43 16,754,032 +0.88(+8.34%)
Oct 02, 2015 9.850 10.62 9.660 10.55 14,189,592 +0.64(+6.46%)
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.