United States Steel Corp (NY: X )

22.52 USD +0.42 (+1.90%)
Streaming Delayed Price Updated: 10:34 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 18.66 19.48 18.55 19.11 16,909,936 +0.75(+4.08%)
Apr 28, 2016 18.64 19.97 18.30 18.36 20,217,783 -0.16(-0.86%)
Apr 27, 2016 17.57 18.64 16.95 18.52 20,955,613 +0.03(+0.16%)
Apr 26, 2016 18.33 18.86 17.46 18.49 15,918,290 +0.24(+1.32%)
Apr 25, 2016 19.34 19.56 17.95 18.25 16,325,863 -1.31(-6.70%)
Apr 22, 2016 19.43 20.40 19.34 19.56 13,452,440 -0.10(-0.51%)
Apr 21, 2016 19.82 20.03 18.94 19.66 18,296,684 -0.17(-0.86%)
Apr 20, 2016 20.21 20.55 19.62 19.83 20,167,259 -0.21(-1.05%)
Apr 19, 2016 19.68 20.49 19.66 20.04 16,312,101 +0.71(+3.67%)
Apr 18, 2016 18.89 19.66 18.76 19.33 10,614,649 +0.09(+0.47%)
Apr 15, 2016 18.64 19.33 18.48 19.24 13,756,191 +0.37(+1.96%)
Apr 14, 2016 19.10 19.29 18.38 18.87 16,226,673 -0.15(-0.79%)
Apr 13, 2016 18.01 19.33 17.97 19.02 22,683,417 +1.40(+7.95%)
Apr 12, 2016 17.37 17.86 17.05 17.62 14,217,682 +0.29(+1.67%)
Apr 11, 2016 16.73 17.71 16.54 17.33 16,067,301 +0.82(+4.97%)
Apr 08, 2016 16.08 16.54 15.73 16.51 14,819,720 +0.50(+3.12%)
Apr 07, 2016 16.54 16.80 15.90 16.01 15,888,602 -0.79(-4.70%)
Apr 06, 2016 16.43 16.88 16.06 16.80 15,020,728 +0.56(+3.45%)
Apr 05, 2016 16.24 16.88 16.23 16.24 15,256,627 +0.11(+0.68%)
Apr 04, 2016 16.50 16.97 16.00 16.13 13,333,926 -0.42(-2.54%)
Apr 01, 2016 15.78 16.55 15.53 16.55 13,175,960 +0.50(+3.12%)
Mar 31, 2016 16.42 17.04 15.88 16.05 14,816,104 -0.41(-2.49%)
Mar 30, 2016 16.18 16.76 15.85 16.46 19,427,701 +0.34(+2.11%)
Mar 29, 2016 15.20 16.17 14.94 16.12 17,533,297 +0.55(+3.53%)
Mar 28, 2016 15.81 16.00 15.05 15.57 13,856,518 -0.21(-1.33%)
Mar 24, 2016 14.45 15.78 15.78 15.78 17,526,600 +0.94(+6.33%)
Mar 23, 2016 15.25 16.16 14.75 14.84 18,889,051 -0.75(-4.81%)
Mar 22, 2016 14.85 15.79 14.59 15.59 11,788,560 +0.44(+2.90%)
Mar 21, 2016 15.20 15.47 14.67 15.15 16,292,354 -0.61(-3.87%)
Mar 18, 2016 15.80 16.26 15.45 15.76 24,295,565 +0.34(+2.20%)
Mar 17, 2016 15.60 15.79 14.70 15.42 23,585,752 -0.03(-0.19%)
Mar 16, 2016 14.16 15.77 14.13 15.45 25,293,544 +1.17(+8.19%)
Mar 15, 2016 14.14 15.10 13.77 14.28 23,051,799 -0.29(-1.99%)
Mar 14, 2016 14.27 15.12 14.11 14.57 23,288,598 +0.04(+0.28%)
Mar 11, 2016 14.59 15.20 13.88 14.53 30,550,855 +0.16(+1.11%)
Mar 10, 2016 11.93 14.37 11.92 14.37 29,097,577 +1.84(+14.68%)
Mar 09, 2016 12.53 13.05 11.67 12.53 18,445,006 +0.18(+1.46%)
Mar 08, 2016 13.03 13.31 11.96 12.35 22,306,734 -1.22(-8.99%)
Mar 07, 2016 13.28 13.98 12.77 13.57 34,503,249 +0.59(+4.55%)
Mar 04, 2016 12.49 14.54 12.25 12.98 51,123,651 +0.63(+5.10%)
Mar 03, 2016 11.29 12.63 11.26 12.35 44,943,723 +1.00(+8.81%)
Mar 02, 2016 9.600 11.49 9.510 11.35 36,492,056 +2.16(+23.50%)
Mar 01, 2016 9.350 9.350 8.520 9.190 16,036,281 +0.07(+0.77%)
Feb 29, 2016 8.540 9.240 8.410 9.120 17,397,148 +0.81(+9.75%)
Feb 26, 2016 8.030 8.500 7.990 8.310 12,027,845 +0.45(+5.73%)
Feb 25, 2016 7.700 8.050 7.435 7.860 11,272,506 +0.13(+1.68%)
Feb 24, 2016 7.680 7.790 7.220 7.730 11,348,155 -0.31(-3.86%)
Feb 23, 2016 8.250 8.300 7.850 8.040 8,938,358 -0.44(-5.19%)
Feb 22, 2016 8.320 8.800 8.100 8.480 8,063,303 +0.38(+4.69%)
Feb 19, 2016 8.220 8.410 7.890 8.100 7,879,722 -0.22(-2.64%)
Feb 18, 2016 8.590 8.630 8.029 8.320 7,895,529 -0.24(-2.80%)
Feb 17, 2016 7.600 8.750 7.580 8.560 18,595,337 +1.07(+14.29%)
Feb 16, 2016 7.500 7.700 7.170 7.490 7,968,398 +0.09(+1.22%)
Feb 12, 2016 7.080 7.400 7.400 7.400 9,648,900 +0.57(+8.35%)
Feb 11, 2016 6.850 6.980 6.670 6.830 9,564,400 -0.25(-3.53%)
Feb 10, 2016 7.360 7.630 7.075 7.080 5,334,747 -0.26(-3.54%)
Feb 09, 2016 7.470 7.520 7.050 7.340 9,812,856 -0.43(-5.53%)
Feb 08, 2016 7.700 8.200 7.630 7.770 5,994,241 -0.17(-2.14%)
Feb 05, 2016 8.180 8.520 7.740 7.940 9,571,663 -0.30(-3.64%)
Feb 04, 2016 7.800 8.680 7.800 8.240 14,579,586 +0.71(+9.43%)
Feb 03, 2016 7.400 7.800 7.160 7.530 10,064,528 +0.44(+6.21%)
Feb 02, 2016 7.100 7.400 7.020 7.090 4,798,983 -0.17(-2.34%)
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.