United States Steel Corp (NY: X )

21.85 USD -0.26 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 26.01 26.14 25.56 26.01 5,183,340 -0.01(-0.04%)
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%)
Apr 01, 2014 27.77 27.92 27.31 27.68 3,871,159 +0.07(+0.25%)
Mar 31, 2014 27.41 27.81 27.26 27.61 5,115,254 +0.44(+1.62%)
Mar 28, 2014 27.17 27.50 26.93 27.17 4,611,241 +0.19(+0.70%)
Mar 27, 2014 27.11 27.67 26.92 26.98 6,849,662 -0.30(-1.10%)
Mar 26, 2014 27.96 28.14 27.22 27.28 5,963,535 -0.46(-1.66%)
Mar 25, 2014 27.69 28.09 27.62 27.74 5,725,347 +0.41(+1.50%)
Mar 24, 2014 27.20 27.62 26.95 27.33 5,652,119 +0.24(+0.89%)
Mar 21, 2014 26.73 27.35 26.33 27.09 9,137,185 +0.93(+3.56%)
Mar 20, 2014 25.41 26.37 25.38 26.16 5,898,089 +0.53(+2.07%)
Mar 19, 2014 25.35 25.85 25.19 25.63 5,957,077 +0.13(+0.51%)
Mar 18, 2014 24.15 25.50 24.09 25.50 6,730,733 +1.31(+5.42%)
Mar 17, 2014 24.21 24.43 23.85 24.19 4,749,348 +0.14(+0.58%)
Mar 14, 2014 23.74 24.24 23.74 24.05 6,194,983 -0.35(-1.43%)
Mar 13, 2014 25.04 25.22 24.17 24.40 5,494,405 -0.46(-1.85%)
Mar 12, 2014 24.72 25.27 24.70 24.86 5,481,905 +0.08(+0.32%)
Mar 11, 2014 24.59 25.31 24.58 24.78 6,793,294 +0.28(+1.14%)
Mar 10, 2014 24.89 24.91 24.00 24.50 8,388,151 -0.34(-1.37%)
Mar 07, 2014 25.13 25.13 24.25 24.84 6,108,125 -0.24(-0.96%)
Mar 06, 2014 24.63 25.28 24.62 25.08 4,229,118 +0.64(+2.62%)
Mar 05, 2014 24.31 24.58 24.06 24.44 3,977,433 +0.07(+0.29%)
Mar 04, 2014 24.20 24.50 24.04 24.37 5,597,922 +0.31(+1.29%)
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.