United States Steel Corp (NY: X )

25.80 USD -1.14 (-4.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16.52 16.84 16.16 16.38 10,076,080 -0.40(-2.38%)
Aug 28, 2015 16.69 17.72 16.36 16.78 12,793,830 -0.11(-0.65%)
Aug 27, 2015 15.04 16.95 14.87 16.89 18,696,266 +2.29(+15.68%)
Aug 26, 2015 14.59 14.81 14.19 14.60 12,333,125 +0.27(+1.88%)
Aug 25, 2015 16.05 16.06 14.25 14.33 17,648,713 -0.91(-5.97%)
Aug 24, 2015 14.80 16.18 14.54 15.24 13,160,898 -0.67(-4.21%)
Aug 21, 2015 16.30 16.54 15.85 15.91 13,663,112 -1.00(-5.91%)
Aug 20, 2015 17.06 17.15 16.60 16.91 10,511,616 -0.12(-0.70%)
Aug 19, 2015 18.20 18.30 17.01 17.03 12,804,105 -1.43(-7.75%)
Aug 18, 2015 18.64 18.85 18.42 18.46 6,827,601 -0.54(-2.84%)
Aug 17, 2015 19.14 19.45 18.91 19.00 5,382,281 -0.27(-1.40%)
Aug 14, 2015 19.07 19.48 18.91 19.27 4,771,263 +0.16(+0.84%)
Aug 13, 2015 18.78 19.41 18.61 19.11 7,695,225 -0.03(-0.16%)
Aug 12, 2015 19.17 19.29 18.41 19.14 15,085,890 -0.34(-1.75%)
Aug 11, 2015 20.25 20.61 19.25 19.48 14,153,731 -1.91(-8.93%)
Aug 10, 2015 20.64 21.49 19.99 21.39 9,862,703 +0.86(+4.19%)
Aug 07, 2015 20.60 21.15 20.18 20.53 9,686,946 -0.12(-0.58%)
Aug 06, 2015 19.64 20.73 19.47 20.65 10,004,494 +0.78(+3.93%)
Aug 05, 2015 20.17 20.75 19.71 19.87 11,732,161 +0.27(+1.38%)
Aug 04, 2015 20.04 20.33 19.42 19.60 11,277,686 -0.19(-0.96%)
Aug 03, 2015 19.27 19.85 19.02 19.79 11,685,260 +0.32(+1.64%)
Jul 31, 2015 20.22 20.46 19.27 19.47 14,955,261 -0.62(-3.09%)
Jul 30, 2015 20.26 20.67 19.31 20.09 23,033,264 +0.05(+0.25%)
Jul 29, 2015 18.29 20.18 18.27 20.04 29,625,590 +2.31(+13.03%)
Jul 28, 2015 17.15 17.75 16.83 17.73 14,918,978 +0.93(+5.54%)
Jul 27, 2015 16.25 16.97 15.68 16.80 13,605,478 +0.55(+3.38%)
Jul 24, 2015 16.90 16.96 16.18 16.25 12,220,755 -0.72(-4.24%)
Jul 23, 2015 17.25 17.77 16.90 16.97 10,513,590 -0.22(-1.28%)
Jul 22, 2015 17.46 17.46 16.81 17.19 8,892,375 -0.51(-2.88%)
Jul 21, 2015 17.70 18.39 17.55 17.70 8,360,571 -0.02(-0.11%)
Jul 20, 2015 17.76 17.82 17.18 17.72 8,686,129 -0.08(-0.45%)
Jul 17, 2015 18.00 18.44 17.55 17.80 11,391,146 -0.21(-1.17%)
Jul 16, 2015 18.65 18.83 17.69 18.01 13,165,050 -0.51(-2.75%)
Jul 15, 2015 19.87 19.89 18.38 18.52 12,363,688 -1.40(-7.03%)
Jul 14, 2015 19.76 19.99 19.26 19.92 5,455,786 +0.03(+0.15%)
Jul 13, 2015 19.13 19.99 18.84 19.89 9,202,960 +0.96(+5.07%)
Jul 10, 2015 19.30 19.43 18.73 18.93 7,382,902 +0.00(+0.00%)
Jul 09, 2015 19.63 19.72 18.91 18.93 9,021,989 -0.23(-1.20%)
Jul 08, 2015 19.66 19.96 19.06 19.16 9,234,146 -0.83(-4.15%)
Jul 07, 2015 19.30 20.44 18.52 19.99 16,184,756 +0.32(+1.63%)
Jul 06, 2015 19.40 19.92 19.32 19.67 5,878,086 -0.11(-0.56%)
Jul 02, 2015 20.55 19.78 19.78 19.78 10,610,800 -0.73(-3.56%)
Jul 01, 2015 20.77 21.01 20.38 20.51 5,035,575 -0.11(-0.53%)
Jun 30, 2015 21.05 21.13 20.26 20.62 8,879,709 -0.28(-1.34%)
Jun 29, 2015 21.33 21.66 20.89 20.90 7,085,609 -0.70(-3.24%)
Jun 26, 2015 22.05 22.05 21.50 21.60 6,303,364 -0.44(-2.00%)
Jun 25, 2015 22.42 22.52 21.91 22.04 5,463,614 -0.37(-1.65%)
Jun 24, 2015 22.95 23.15 22.27 22.41 6,268,338 -0.50(-2.18%)
Jun 23, 2015 22.57 23.14 22.56 22.91 6,964,857 +0.29(+1.28%)
Jun 22, 2015 23.20 23.22 22.58 22.62 7,475,181 -0.52(-2.25%)
Jun 19, 2015 23.27 23.77 23.10 23.14 4,959,006 -0.25(-1.07%)
Jun 18, 2015 23.39 23.63 22.93 23.39 6,222,922 -0.13(-0.55%)
Jun 17, 2015 23.44 23.60 22.66 23.52 7,920,957 +0.12(+0.51%)
Jun 16, 2015 23.20 23.50 23.00 23.40 4,958,326 +0.09(+0.39%)
Jun 15, 2015 24.30 24.30 23.24 23.31 9,806,581 -1.25(-5.09%)
Jun 12, 2015 24.19 24.58 23.89 24.56 4,736,958 +0.30(+1.24%)
Jun 11, 2015 24.32 24.61 24.10 24.26 4,026,983 -0.11(-0.45%)
Jun 10, 2015 25.16 25.23 24.12 24.37 7,739,153 -0.31(-1.26%)
Jun 09, 2015 24.68 25.16 24.58 24.68 4,967,383 +0.07(+0.28%)
Jun 08, 2015 24.91 25.23 24.54 24.61 4,322,437 -0.29(-1.16%)
Jun 05, 2015 25.39 25.55 24.77 24.90 5,816,751 -0.65(-2.54%)
Jun 04, 2015 25.47 26.01 25.30 25.55 4,349,749 -0.09(-0.35%)
Jun 03, 2015 25.72 26.95 25.40 25.64 12,013,139 -0.14(-0.54%)
Jun 02, 2015 24.04 25.86 24.04 25.78 10,188,053 +1.89(+7.91%)
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.