United States Steel Corp (NY: X )

25.85 -0.16 (-0.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.259 6.618 6.202 6.608 8,887,886 +0.29(+4.63%)
Jan 28, 2016 6.250 6.476 5.834 6.316 12,426,780 +0.02(+0.30%)
Jan 27, 2016 6.608 6.608 6.155 6.297 23,430,348 -1.04(-14.16%)
Jan 26, 2016 6.533 7.345 6.594 7.335 13,892,259 +0.80(+12.28%)
Jan 25, 2016 6.939 6.986 6.486 6.533 8,969,634 -0.30(-4.42%)
Jan 22, 2016 7.184 7.359 6.722 6.835 8,990,868 -0.08(-1.09%)
Jan 21, 2016 6.788 7.111 6.599 6.910 10,544,722 +0.21(+3.10%)
Jan 20, 2016 6.542 6.892 6.325 6.703 11,942,698 -0.10(-1.53%)
Jan 19, 2016 6.778 6.892 6.372 6.807 7,126,097 +0.30(+4.64%)
Jan 15, 2016 6.523 6.504 6.504 6.504 8,694,712 -0.39(-5.62%)
Jan 14, 2016 6.448 6.892 6.287 6.892 11,234,408 +0.53(+8.31%)
Jan 13, 2016 6.627 6.759 6.167 6.363 9,213,653 -0.14(-2.18%)
Jan 12, 2016 6.589 6.712 6.071 6.504 14,851,839 +0.07(+1.03%)
Jan 11, 2016 6.722 6.844 6.316 6.438 10,582,964 -0.21(-3.13%)
Jan 08, 2016 7.080 7.213 6.646 6.646 10,752,014 -0.25(-3.56%)
Jan 07, 2016 7.269 7.335 6.797 6.892 11,641,990 -0.59(-7.94%)
Jan 06, 2016 7.600 7.675 7.411 7.486 10,112,633 -0.27(-3.53%)
Jan 05, 2016 7.685 7.788 7.446 7.760 7,959,769 +0.08(+0.98%)
Jan 04, 2016 7.411 7.685 7.194 7.685 9,898,767 +0.15(+2.01%)
Dec 31, 2015 7.637 7.533 7.533 7.533 8,073,873 -0.15(-1.97%)
Dec 30, 2015 7.656 7.996 7.600 7.685 7,722,939 -0.06(-0.73%)
Dec 29, 2015 7.939 7.996 7.459 7.741 7,964,381 -0.09(-1.20%)
Dec 28, 2015 8.024 8.034 7.694 7.836 7,725,648 -0.31(-3.82%)
Dec 24, 2015 8.279 8.147 8.147 8.147 8,438,156 -0.03(-0.35%)
Dec 23, 2015 8.968 9.044 8.072 8.175 23,010,194 -0.42(-4.84%)
Dec 22, 2015 7.911 8.695 7.656 8.591 13,245,563 +0.64(+8.08%)
Dec 21, 2015 7.618 8.119 7.382 7.949 13,425,979 +0.39(+5.12%)
Dec 18, 2015 7.128 7.637 7.080 7.562 14,474,070 +0.55(+7.81%)
Dec 17, 2015 7.609 7.760 6.958 7.014 17,379,492 -0.83(-10.59%)
Dec 16, 2015 8.005 8.072 7.628 7.845 9,672,118 -0.16(-2.00%)
Dec 15, 2015 7.581 8.242 7.552 8.005 11,672,032 +0.59(+8.03%)
Dec 14, 2015 7.703 7.977 7.297 7.411 9,785,698 -0.38(-4.85%)
Dec 11, 2015 8.053 8.109 7.628 7.788 12,563,165 -0.55(-6.57%)
Dec 10, 2015 7.439 8.610 7.401 8.336 20,909,566 +0.90(+12.06%)
Dec 09, 2015 6.825 7.505 6.769 7.439 14,825,537 +0.75(+11.14%)
Dec 08, 2015 6.495 6.835 6.420 6.693 8,453,377 +0.00(+0.00%)
Dec 07, 2015 7.175 7.203 6.627 6.693 10,074,936 -0.64(-8.75%)
Dec 04, 2015 7.345 7.467 7.184 7.335 7,460,038 -0.01(-0.13%)
Dec 03, 2015 7.364 7.552 7.222 7.345 7,998,451 +0.04(+0.52%)
Dec 02, 2015 7.552 7.600 7.241 7.307 7,819,006 -0.33(-4.33%)
Dec 01, 2015 7.609 7.788 7.552 7.637 6,971,058 +0.02(+0.25%)
Nov 30, 2015 7.637 7.722 7.411 7.618 6,591,310 -0.01(-0.12%)
Nov 27, 2015 7.722 7.741 7.510 7.628 3,166,052 -0.14(-1.82%)
Nov 25, 2015 7.647 7.769 7.769 7.769 9,611,935 +0.12(+1.60%)
Nov 24, 2015 7.203 7.741 7.080 7.647 28,531,312 +0.09(+1.25%)
Nov 23, 2015 8.194 8.260 7.496 7.552 16,534,288 -0.66(-8.05%)
Nov 20, 2015 9.148 9.188 8.147 8.213 19,619,156 -0.88(-9.66%)
Nov 19, 2015 9.091 9.337 8.931 9.091 9,556,278 -0.07(-0.72%)
Nov 18, 2015 9.053 9.280 8.931 9.157 7,319,869 +0.24(+2.65%)
Nov 17, 2015 9.271 9.337 8.808 8.921 9,898,628 -0.34(-3.67%)
Nov 16, 2015 9.204 9.601 9.110 9.261 6,203,375 +0.06(+0.62%)
Nov 13, 2015 9.233 9.384 8.893 9.204 8,962,701 +0.07(+0.72%)
Nov 12, 2015 9.384 9.459 9.072 9.138 10,983,667 -0.42(-4.35%)
Nov 11, 2015 10.33 10.36 9.450 9.554 9,900,520 -0.65(-6.38%)
Nov 10, 2015 9.837 10.28 9.724 10.21 7,516,934 +0.33(+3.35%)
Nov 09, 2015 10.18 10.32 9.818 9.875 7,612,384 -0.38(-3.67%)
Nov 06, 2015 9.687 10.33 9.630 10.25 12,506,331 +0.49(+5.00%)
Nov 05, 2015 10.24 10.24 9.724 9.762 12,866,321 -0.63(-6.06%)
Nov 04, 2015 11.16 11.22 10.35 10.39 22,980,016 -1.77(-14.53%)
Nov 03, 2015 12.11 12.67 11.68 12.16 23,978,894 +0.11(+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.