United States Steel Corp (NY: X )

21.46 USD -0.65 (-2.92%)
Streaming Delayed Price Updated: 1:59 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.630 7.010 6.570 7.000 8,390,565 +0.31(+4.63%)
Jan 28, 2016 6.620 6.860 6.180 6.690 11,731,440 +0.02(+0.30%)
Jan 27, 2016 7.000 7.000 6.520 6.670 22,119,303 -1.10(-14.16%)
Jan 26, 2016 6.920 7.780 6.985 7.770 13,114,919 +0.85(+12.28%)
Jan 25, 2016 7.350 7.400 6.870 6.920 8,467,739 -0.32(-4.42%)
Jan 22, 2016 7.610 7.795 7.120 7.240 8,487,785 -0.08(-1.09%)
Jan 21, 2016 7.190 7.532 6.990 7.320 9,954,693 +0.22(+3.10%)
Jan 20, 2016 6.930 7.300 6.700 7.100 11,274,445 -0.11(-1.53%)
Jan 19, 2016 7.180 7.300 6.750 7.210 6,727,357 +0.32(+4.64%)
Jan 15, 2016 6.910 6.890 6.890 6.890 8,208,200 -0.41(-5.62%)
Jan 14, 2016 6.830 7.300 6.660 7.300 10,605,787 +0.56(+8.31%)
Jan 13, 2016 7.020 7.160 6.533 6.740 8,698,104 -0.15(-2.18%)
Jan 12, 2016 6.980 7.110 6.431 6.890 14,020,805 +0.07(+1.03%)
Jan 11, 2016 7.120 7.250 6.690 6.820 9,990,795 -0.22(-3.12%)
Jan 08, 2016 7.500 7.640 7.040 7.040 10,150,386 -0.26(-3.56%)
Jan 07, 2016 7.700 7.770 7.200 7.300 10,990,563 -0.63(-7.94%)
Jan 06, 2016 8.050 8.130 7.850 7.930 9,546,781 -0.29(-3.53%)
Jan 05, 2016 8.140 8.250 7.887 8.220 7,514,381 +0.08(+0.98%)
Jan 04, 2016 7.850 8.140 7.620 8.140 9,344,882 +0.16(+2.01%)
Dec 31, 2015 8.090 7.980 7.980 7.980 7,622,100 -0.16(-1.97%)
Dec 30, 2015 8.110 8.470 8.050 8.140 7,290,803 -0.06(-0.73%)
Dec 29, 2015 8.410 8.470 7.901 8.200 7,518,735 -0.10(-1.20%)
Dec 28, 2015 8.500 8.510 8.150 8.300 7,293,360 -0.33(-3.82%)
Dec 24, 2015 8.770 8.630 8.630 8.630 7,966,000 -0.03(-0.35%)
Dec 23, 2015 9.500 9.580 8.550 8.660 21,722,659 -0.44(-4.84%)
Dec 22, 2015 8.380 9.210 8.110 9.100 12,504,408 +0.68(+8.08%)
Dec 21, 2015 8.070 8.600 7.820 8.420 12,674,729 +0.41(+5.12%)
Dec 18, 2015 7.550 8.090 7.500 8.010 13,664,174 +0.58(+7.81%)
Dec 17, 2015 8.060 8.220 7.370 7.430 16,407,024 -0.88(-10.59%)
Dec 16, 2015 8.480 8.550 8.080 8.310 9,130,915 -0.17(-2.00%)
Dec 15, 2015 8.030 8.730 8.000 8.480 11,018,924 +0.63(+8.03%)
Dec 14, 2015 8.160 8.450 7.730 7.850 9,238,140 -0.40(-4.85%)
Dec 11, 2015 8.530 8.590 8.080 8.250 11,860,194 -0.58(-6.57%)
Dec 10, 2015 7.880 9.120 7.840 8.830 19,739,571 +0.95(+12.06%)
Dec 09, 2015 7.230 7.950 7.170 7.880 13,995,975 +0.79(+11.14%)
Dec 08, 2015 6.880 7.240 6.800 7.090 7,980,369 +0.00(+0.00%)
Dec 07, 2015 7.600 7.630 7.020 7.090 9,511,194 -0.68(-8.75%)
Dec 04, 2015 7.780 7.910 7.610 7.770 7,042,612 -0.01(-0.13%)
Dec 03, 2015 7.800 8.000 7.650 7.780 7,550,898 +0.04(+0.52%)
Dec 02, 2015 8.000 8.050 7.670 7.740 7,381,494 -0.35(-4.33%)
Dec 01, 2015 8.060 8.250 8.000 8.090 6,580,993 +0.02(+0.25%)
Nov 30, 2015 8.090 8.180 7.850 8.070 6,222,494 -0.01(-0.12%)
Nov 27, 2015 8.180 8.200 7.955 8.080 2,988,896 -0.15(-1.82%)
Nov 25, 2015 8.100 8.230 8.230 8.230 9,074,100 +0.13(+1.60%)
Nov 24, 2015 7.630 8.200 7.500 8.100 26,934,844 +0.10(+1.25%)
Nov 23, 2015 8.680 8.750 7.940 8.000 15,609,113 -0.70(-8.05%)
Nov 20, 2015 9.690 9.732 8.630 8.700 18,521,367 -0.93(-9.66%)
Nov 19, 2015 9.630 9.890 9.460 9.630 9,021,557 -0.07(-0.72%)
Nov 18, 2015 9.590 9.830 9.460 9.700 6,910,286 +0.25(+2.65%)
Nov 17, 2015 9.820 9.890 9.330 9.450 9,344,751 -0.36(-3.67%)
Nov 16, 2015 9.750 10.17 9.650 9.810 5,856,266 +0.06(+0.62%)
Nov 13, 2015 9.780 9.940 9.420 9.750 8,461,194 +0.07(+0.72%)
Nov 12, 2015 9.940 10.02 9.610 9.680 10,369,077 -0.44(-4.35%)
Nov 11, 2015 10.94 10.97 10.01 10.12 9,346,537 -0.69(-6.38%)
Nov 10, 2015 10.42 10.89 10.30 10.81 7,096,325 +0.30(+2.85%)
Nov 09, 2015 10.84 10.98 10.45 10.51 7,152,246 -0.40(-3.67%)
Nov 06, 2015 10.31 10.99 10.25 10.91 11,750,373 +0.52(+5.00%)
Nov 05, 2015 10.90 10.90 10.35 10.39 12,088,603 -0.67(-6.06%)
Nov 04, 2015 11.88 11.94 11.02 11.06 21,590,966 -1.88(-14.53%)
Nov 03, 2015 12.89 13.48 12.43 12.94 22,529,466 +0.12(+0.94%)
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.