United States Steel Corp (NY: X )

25.07 USD -1.41 (-5.32%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 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%)
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.