United States Steel Corp (NY: X )

23.27 USD -1.00 (-4.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 24.30 24.37 23.71 23.95 6,084,218 -0.28(-1.16%)
Feb 26, 2015 24.98 24.98 24.15 24.23 5,783,045 -0.68(-2.73%)
Feb 25, 2015 25.22 25.33 24.76 24.91 4,948,906 -0.22(-0.88%)
Feb 24, 2015 24.46 25.26 24.30 25.13 6,477,732 +0.85(+3.50%)
Feb 23, 2015 24.46 24.58 23.88 24.28 6,742,396 -0.34(-1.38%)
Feb 20, 2015 24.55 24.80 24.33 24.62 5,531,862 +0.07(+0.29%)
Feb 19, 2015 24.63 24.83 24.15 24.55 10,222,110 -0.90(-3.54%)
Feb 18, 2015 25.90 26.30 25.33 25.45 7,323,736 -0.66(-2.53%)
Feb 17, 2015 26.28 26.36 25.64 26.11 6,336,732 -0.25(-0.95%)
Feb 13, 2015 25.60 26.36 26.36 26.36 11,865,900 +1.12(+4.44%)
Feb 12, 2015 24.88 25.29 24.67 25.24 5,802,374 +0.82(+3.36%)
Feb 11, 2015 24.28 24.60 23.76 24.42 5,865,845 -0.01(-0.04%)
Feb 10, 2015 24.51 24.83 23.84 24.43 7,322,186 -0.12(-0.49%)
Feb 09, 2015 23.34 24.81 23.34 24.55 11,165,419 +1.36(+5.86%)
Feb 06, 2015 23.50 23.59 22.91 23.19 9,780,166 -0.24(-1.02%)
Feb 05, 2015 23.96 24.21 23.22 23.43 13,720,079 -0.80(-3.30%)
Feb 04, 2015 25.09 25.22 23.96 24.23 13,865,307 -1.47(-5.72%)
Feb 03, 2015 24.60 25.88 24.31 25.70 13,656,336 +1.51(+6.24%)
Feb 02, 2015 24.44 25.00 23.58 24.19 12,436,750 -0.25(-1.02%)
Jan 30, 2015 22.65 24.46 22.59 24.44 15,564,240 +1.37(+5.94%)
Jan 29, 2015 23.68 23.68 22.06 23.07 21,793,298 -0.51(-2.16%)
Jan 28, 2015 23.35 24.50 22.63 23.58 34,680,476 +2.31(+10.86%)
Jan 27, 2015 21.03 21.85 20.81 21.27 15,439,663 -0.06(-0.28%)
Jan 26, 2015 20.52 21.45 20.13 21.33 12,985,179 +0.75(+3.64%)
Jan 23, 2015 22.00 22.16 20.55 20.58 18,069,426 -2.13(-9.38%)
Jan 22, 2015 22.30 22.91 21.68 22.71 8,795,933 +0.65(+2.95%)
Jan 21, 2015 21.54 22.42 21.42 22.06 7,710,860 +0.48(+2.22%)
Jan 20, 2015 22.15 22.22 21.39 21.58 6,400,918 -0.43(-1.95%)
Jan 16, 2015 21.74 22.09 21.47 22.01 8,082,015 +0.40(+1.85%)
Jan 15, 2015 22.89 22.99 21.59 21.61 9,886,965 -0.80(-3.57%)
Jan 14, 2015 22.35 22.47 21.62 22.41 12,121,219 -0.49(-2.14%)
Jan 13, 2015 23.60 23.63 22.80 22.90 9,256,130 -0.48(-2.05%)
Jan 12, 2015 24.10 24.10 23.00 23.38 8,416,798 -1.19(-4.84%)
Jan 09, 2015 25.04 25.06 24.35 24.57 5,961,377 -0.61(-2.42%)
Jan 08, 2015 24.90 25.49 24.32 25.18 6,054,645 +0.54(+2.19%)
Jan 07, 2015 24.93 25.47 24.52 24.64 5,151,428 +0.06(+0.24%)
Jan 06, 2015 25.37 25.68 24.57 24.58 10,087,135 -0.77(-3.04%)
Jan 05, 2015 26.17 26.21 25.01 25.35 6,541,818 -1.24(-4.66%)
Jan 02, 2015 27.19 27.49 26.31 26.59 4,623,960 -0.15(-0.56%)
Dec 31, 2014 27.25 26.74 26.74 26.74 4,405,700 -0.38(-1.40%)
Dec 30, 2014 26.76 27.71 26.75 27.12 3,998,594 +0.22(+0.82%)
Dec 29, 2014 26.62 27.42 26.61 26.90 3,754,018 +0.25(+0.94%)
Dec 26, 2014 26.82 27.00 26.43 26.65 3,217,018 +0.14(+0.53%)
Dec 24, 2014 26.40 26.51 26.51 26.51 3,205,800 +0.11(+0.42%)
Dec 23, 2014 26.49 27.26 26.27 26.40 6,093,130 +0.21(+0.80%)
Dec 22, 2014 28.73 28.80 26.00 26.19 13,584,669 -2.40(-8.39%)
Dec 19, 2014 28.78 28.90 28.39 28.59 6,170,044 -0.06(-0.21%)
Dec 18, 2014 29.52 29.62 28.32 28.65 7,445,971 -0.03(-0.10%)
Dec 17, 2014 27.94 28.90 27.52 28.68 6,062,805 +0.78(+2.80%)
Dec 16, 2014 27.74 29.25 27.61 27.90 6,795,890 +0.19(+0.69%)
Dec 15, 2014 28.05 28.45 27.50 27.71 7,144,432 -0.11(-0.40%)
Dec 12, 2014 28.24 29.05 27.77 27.82 6,279,965 -0.72(-2.52%)
Dec 11, 2014 28.80 29.13 28.23 28.54 8,057,402 -0.54(-1.86%)
Dec 10, 2014 30.51 30.54 29.03 29.08 8,263,193 -1.96(-6.31%)
Dec 09, 2014 29.29 31.43 29.21 31.04 7,517,950 +1.00(+3.33%)
Dec 08, 2014 31.88 31.93 29.83 30.04 7,847,435 -2.06(-6.42%)
Dec 05, 2014 32.37 32.90 32.03 32.10 5,255,808 -0.10(-0.31%)
Dec 04, 2014 32.24 32.69 31.78 32.20 5,299,827 -0.16(-0.49%)
Dec 03, 2014 31.55 32.72 31.35 32.36 6,450,893 +1.16(+3.72%)
Dec 02, 2014 31.43 31.97 31.09 31.20 7,267,955 +0.04(+0.13%)
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.