United States Steel Corp (NY: X )

19.15 USD +0.56 (+3.01%)
Streaming Delayed Price Updated: 3:15 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 26.37 26.50 25.35 26.02 8,961,456 -0.32(-1.21%)
Apr 29, 2014 25.95 26.42 25.72 26.34 4,846,889 +0.61(+2.37%)
Apr 28, 2014 26.29 26.39 25.42 25.73 6,364,810 -0.78(-2.94%)
Apr 25, 2014 27.29 27.29 26.34 26.51 4,160,401 -0.96(-3.49%)
Apr 24, 2014 27.44 27.88 27.14 27.47 3,920,143 +0.29(+1.07%)
Apr 23, 2014 26.88 27.40 26.87 27.18 3,510,452 +0.33(+1.23%)
Apr 22, 2014 26.66 26.94 26.48 26.85 3,712,131 +0.23(+0.86%)
Apr 21, 2014 26.89 26.98 26.33 26.62 4,185,149 -0.42(-1.55%)
Apr 17, 2014 26.98 27.04 27.04 27.04 3,326,700 +0.13(+0.48%)
Apr 16, 2014 27.31 27.33 26.60 26.91 3,519,150 -0.19(-0.70%)
Apr 15, 2014 26.96 27.30 26.32 27.10 4,321,395 -0.03(-0.11%)
Apr 14, 2014 27.08 27.49 26.79 27.13 4,362,843 +0.26(+0.97%)
Apr 11, 2014 27.37 27.39 26.45 26.87 6,321,393 -0.74(-2.68%)
Apr 10, 2014 28.57 28.59 27.47 27.61 5,676,953 -1.03(-3.60%)
Apr 09, 2014 28.10 28.80 28.07 28.64 5,877,275 +0.75(+2.69%)
Apr 08, 2014 27.34 28.29 27.31 27.89 6,354,720 +0.72(+2.65%)
Apr 07, 2014 27.79 28.00 26.75 27.17 5,327,737 -0.59(-2.13%)
Apr 04, 2014 28.38 28.66 27.65 27.76 6,162,864 -0.46(-1.63%)
Apr 03, 2014 27.69 28.80 27.52 28.22 8,483,252 +0.61(+2.21%)
Apr 02, 2014 27.53 27.76 27.14 27.61 5,647,728 -0.07(-0.25%)
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.