United States Steel Corp (NY: X )

21.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 40.70 40.95 39.15 39.17 12,231,205 -1.46(-3.59%)
Sep 29, 2014 40.97 41.41 40.50 40.63 6,610,631 -0.87(-2.10%)
Sep 26, 2014 41.75 42.14 41.28 41.50 6,450,968 -0.27(-0.65%)
Sep 25, 2014 42.55 42.60 41.23 41.77 7,122,568 -0.94(-2.20%)
Sep 24, 2014 44.06 44.18 41.82 42.71 10,093,272 -1.19(-2.71%)
Sep 23, 2014 43.78 44.47 43.74 43.90 4,980,592 +0.05(+0.11%)
Sep 22, 2014 44.59 44.87 43.42 43.85 6,103,243 -1.34(-2.97%)
Sep 19, 2014 45.75 46.43 44.90 45.19 7,244,704 -0.81(-1.76%)
Sep 18, 2014 45.64 46.07 45.20 46.00 8,658,612 +0.39(+0.86%)
Sep 17, 2014 45.86 46.41 44.61 45.61 21,096,001 +4.20(+10.14%)
Sep 16, 2014 39.44 41.66 39.12 41.41 9,156,795 +1.75(+4.41%)
Sep 15, 2014 39.99 40.34 39.40 39.66 4,173,896 -0.26(-0.65%)
Sep 12, 2014 40.21 40.29 39.52 39.92 6,139,649 -0.28(-0.70%)
Sep 11, 2014 38.27 40.27 38.21 40.20 7,708,912 +1.82(+4.74%)
Sep 10, 2014 38.51 38.64 38.02 38.38 5,389,382 -0.10(-0.26%)
Sep 09, 2014 39.48 39.67 38.29 38.48 5,997,429 -1.01(-2.56%)
Sep 08, 2014 40.16 40.36 39.21 39.49 4,220,954 -0.65(-1.62%)
Sep 05, 2014 40.02 40.29 39.54 40.14 4,717,459 -0.01(-0.02%)
Sep 04, 2014 39.33 40.93 39.33 40.15 11,498,381 +1.02(+2.61%)
Sep 03, 2014 39.37 39.69 38.85 39.13 10,268,190 +0.99(+2.60%)
Sep 02, 2014 38.62 38.62 37.84 38.14 4,925,347 -0.51(-1.32%)
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%)
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.