United States Steel Corp (NY: X )

21.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 37.74 38.65 38.65 38.65 5,187,700 +1.10(+2.93%)
Aug 28, 2014 38.61 38.69 37.31 37.55 7,865,574 -1.48(-3.79%)
Aug 27, 2014 39.51 39.53 38.57 39.03 5,543,489 -0.46(-1.16%)
Aug 26, 2014 38.82 39.58 38.71 39.49 6,218,364 +0.69(+1.78%)
Aug 25, 2014 39.07 39.20 38.32 38.80 8,098,218 +0.99(+2.62%)
Aug 22, 2014 36.56 37.99 36.42 37.81 9,272,707 +0.98(+2.66%)
Aug 21, 2014 37.38 37.38 36.77 36.83 5,187,389 -0.59(-1.58%)
Aug 20, 2014 37.45 37.97 37.34 37.42 4,962,347 -0.23(-0.61%)
Aug 19, 2014 37.96 38.49 37.63 37.65 5,290,984 -0.23(-0.61%)
Aug 18, 2014 36.49 38.39 36.49 37.88 8,220,833 +1.50(+4.12%)
Aug 15, 2014 36.92 37.03 36.14 36.38 7,152,794 -0.46(-1.25%)
Aug 14, 2014 35.98 36.87 35.96 36.84 5,995,972 +0.73(+2.02%)
Aug 13, 2014 35.57 36.21 35.42 36.11 5,237,001 +0.43(+1.21%)
Aug 12, 2014 35.56 35.85 35.29 35.68 4,389,866 +0.14(+0.39%)
Aug 11, 2014 35.48 35.89 35.41 35.54 4,968,260 +0.14(+0.40%)
Aug 08, 2014 34.37 35.45 34.34 35.40 5,534,349 +0.63(+1.81%)
Aug 07, 2014 34.78 35.15 34.44 34.77 5,773,696 -0.01(-0.03%)
Aug 06, 2014 34.54 35.42 34.35 34.78 8,828,448 -0.06(-0.17%)
Aug 05, 2014 33.93 35.04 33.57 34.84 12,356,983 +0.84(+2.47%)
Aug 04, 2014 34.11 34.49 33.55 34.00 8,528,529 +0.56(+1.67%)
Aug 01, 2014 33.50 34.73 33.17 33.44 12,854,785 -0.05(-0.15%)
Jul 31, 2014 32.45 33.85 32.25 33.49 13,249,413 +0.46(+1.39%)
Jul 30, 2014 31.58 33.45 31.21 33.03 28,930,369 +5.36(+19.37%)
Jul 29, 2014 27.98 28.39 27.63 27.67 7,843,839 -0.17(-0.61%)
Jul 28, 2014 27.76 28.00 27.51 27.84 4,530,326 +0.12(+0.43%)
Jul 25, 2014 27.50 27.97 27.20 27.72 3,570,346 +0.24(+0.87%)
Jul 24, 2014 27.94 28.04 27.35 27.48 4,872,728 -0.30(-1.08%)
Jul 23, 2014 27.41 28.03 27.37 27.78 4,840,217 +0.32(+1.17%)
Jul 22, 2014 27.32 27.75 27.30 27.46 6,662,552 +0.35(+1.29%)
Jul 21, 2014 27.60 28.04 26.83 27.11 8,407,433 -0.27(-0.99%)
Jul 18, 2014 26.62 27.69 26.59 27.38 6,584,610 +0.78(+2.93%)
Jul 17, 2014 26.60 26.98 26.43 26.60 5,711,860 -0.24(-0.89%)
Jul 16, 2014 26.30 26.86 26.07 26.84 7,194,753 +0.87(+3.35%)
Jul 15, 2014 26.24 26.62 25.67 25.97 8,351,357 -0.19(-0.73%)
Jul 14, 2014 27.59 27.59 26.11 26.16 14,915,703 -1.48(-5.35%)
Jul 11, 2014 26.78 28.30 26.34 27.64 15,813,505 +0.86(+3.21%)
Jul 10, 2014 26.56 27.37 26.50 26.78 7,739,367 -0.32(-1.18%)
Jul 09, 2014 27.19 27.49 26.93 27.10 5,701,882 -0.04(-0.15%)
Jul 08, 2014 27.12 27.36 26.67 27.14 4,880,950 +0.05(+0.18%)
Jul 07, 2014 27.05 27.34 26.72 27.09 5,421,202 -0.26(-0.95%)
Jul 03, 2014 27.14 27.35 27.35 27.35 5,121,300 +0.41(+1.52%)
Jul 02, 2014 26.07 27.00 26.05 26.94 7,753,892 +0.94(+3.62%)
Jul 01, 2014 26.32 26.91 25.69 26.00 33,713,873 -0.04(-0.15%)
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.