United States Steel Corp (NY: X )

22.21 USD -0.25 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 23.12 23.19 22.59 22.75 5,835,964 -0.29(-1.26%)
May 30, 2014 23.80 23.84 22.93 23.04 7,552,114 -1.11(-4.60%)
May 29, 2014 23.69 24.23 23.54 24.15 5,451,900 +0.48(+2.03%)
May 28, 2014 24.18 24.31 23.46 23.67 6,089,873 -0.61(-2.51%)
May 27, 2014 24.17 24.46 24.11 24.28 3,206,072 +0.20(+0.83%)
May 23, 2014 23.90 24.08 24.08 24.08 3,094,900 +0.21(+0.87%)
May 22, 2014 23.94 24.10 23.84 23.87 3,007,069 +0.01(+0.05%)
May 21, 2014 24.10 24.22 23.60 23.86 5,996,968 -0.12(-0.50%)
May 20, 2014 25.01 25.04 23.83 23.98 9,060,868 -1.11(-4.42%)
May 19, 2014 25.04 25.22 24.88 25.09 3,539,831 -0.04(-0.16%)
May 16, 2014 25.07 25.14 24.54 25.13 3,827,545 -0.12(-0.48%)
May 15, 2014 25.45 25.49 24.90 25.25 3,820,335 -0.21(-0.82%)
May 14, 2014 25.91 26.03 25.38 25.46 4,240,611 -0.47(-1.81%)
May 13, 2014 25.83 26.40 25.73 25.93 5,855,805 +0.04(+0.15%)
May 12, 2014 25.30 25.93 25.20 25.89 4,859,462 +0.89(+3.56%)
May 09, 2014 25.33 25.39 24.76 25.00 4,683,858 -0.43(-1.69%)
May 08, 2014 25.21 25.86 25.13 25.43 4,830,897 +0.17(+0.67%)
May 07, 2014 25.27 25.53 24.98 25.26 5,059,378 -0.19(-0.75%)
May 06, 2014 25.73 25.78 25.30 25.45 4,262,379 -0.26(-1.01%)
May 05, 2014 26.19 26.19 25.53 25.71 5,242,508 -0.63(-2.39%)
May 02, 2014 26.03 26.52 25.92 26.34 3,708,211 +0.33(+1.27%)
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.