Skip to main content

United States Steel Corp (NY: X )

41.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 19.56 19.63 18.82 19.16 9,557,537 -0.26(-1.34%)
Jun 29, 2015 19.82 20.12 19.41 19.42 7,626,485 -0.65(-3.24%)
Jun 26, 2015 20.49 20.49 19.98 20.07 6,784,528 -0.41(-2.00%)
Jun 25, 2015 20.83 20.92 20.35 20.48 5,880,676 -0.34(-1.65%)
Jun 24, 2015 21.32 21.51 20.69 20.82 6,746,828 -0.46(-2.18%)
Jun 23, 2015 20.97 21.50 20.96 21.29 7,496,516 +0.27(+1.28%)
Jun 22, 2015 21.55 21.57 20.98 21.02 8,045,795 -0.48(-2.25%)
Jun 19, 2015 21.62 22.09 21.46 21.50 5,337,549 -0.23(-1.07%)
Jun 18, 2015 21.73 21.95 21.30 21.73 6,697,946 -0.12(-0.55%)
Jun 17, 2015 21.78 21.93 21.05 21.85 8,525,600 +0.11(+0.51%)
Jun 16, 2015 21.55 21.83 21.37 21.74 5,336,817 +0.08(+0.39%)
Jun 15, 2015 22.58 22.58 21.59 21.66 10,555,162 -1.16(-5.09%)
Jun 12, 2015 22.47 22.84 22.20 22.82 5,098,551 +0.28(+1.24%)
Jun 11, 2015 22.60 22.86 22.39 22.54 4,334,381 -0.10(-0.45%)
Jun 10, 2015 23.38 23.44 22.41 22.64 8,329,917 -0.29(-1.26%)
Jun 09, 2015 22.93 23.38 22.84 22.93 5,346,566 +0.07(+0.28%)
Jun 08, 2015 23.14 23.44 22.80 22.86 4,652,388 -0.27(-1.16%)
Jun 05, 2015 23.59 23.74 23.01 23.13 6,260,770 -0.60(-2.54%)
Jun 04, 2015 23.66 24.17 23.51 23.74 4,681,785 -0.08(-0.35%)
Jun 03, 2015 23.90 25.04 23.60 23.82 12,930,156 -0.13(-0.54%)
Jun 02, 2015 22.34 24.02 22.34 23.95 10,965,753 +1.76(+7.91%)
Jun 01, 2015 22.64 22.68 22.17 22.20 7,230,636 -0.47(-2.09%)
May 29, 2015 22.70 23.12 22.65 22.67 7,124,433 -0.02(-0.08%)
May 28, 2015 22.62 22.84 22.40 22.69 4,908,731 -0.20(-0.89%)
May 27, 2015 22.62 23.12 22.50 22.89 5,327,408 +0.20(+0.90%)
May 26, 2015 23.03 23.24 22.52 22.69 6,296,100 -0.57(-2.44%)
May 22, 2015 22.11 23.25 23.25 23.25 12,622,067 +1.04(+4.68%)
May 21, 2015 22.66 22.74 22.07 22.21 7,114,154 -0.49(-2.17%)
May 20, 2015 22.90 22.90 22.05 22.71 7,220,983 +0.12(+0.53%)
May 19, 2015 23.43 23.50 22.45 22.59 8,342,131 -1.09(-4.59%)
May 18, 2015 23.94 24.18 23.61 23.67 6,289,405 -0.55(-2.26%)
May 15, 2015 24.20 24.33 23.87 24.22 6,176,785 +0.03(+0.12%)
May 14, 2015 24.90 25.17 24.01 24.19 9,489,878 -0.27(-1.10%)
May 13, 2015 24.03 24.74 23.94 24.46 7,121,596 +0.49(+2.05%)
May 12, 2015 23.83 24.69 23.83 23.97 11,414,588 +0.20(+0.86%)
May 11, 2015 22.73 23.91 22.66 23.77 8,855,092 +1.22(+5.40%)
May 08, 2015 22.34 22.71 22.03 22.55 6,864,175 +0.47(+2.14%)
May 07, 2015 22.21 22.21 21.51 22.08 6,850,515 -0.24(-1.08%)
May 06, 2015 22.43 22.89 22.13 22.32 7,821,100 +0.06(+0.25%)
May 05, 2015 22.23 22.73 22.19 22.26 8,315,980 +0.25(+1.14%)
May 04, 2015 21.76 22.33 21.70 22.01 9,199,181 +0.45(+2.06%)
May 01, 2015 22.53 22.62 21.50 21.57 9,516,680 -0.70(-3.16%)
Apr 30, 2015 21.80 22.59 21.78 22.27 12,876,422 +0.32(+1.48%)
Apr 29, 2015 22.93 23.62 21.75 21.95 27,336,514 -2.88(-11.61%)
Apr 28, 2015 24.42 25.27 24.22 24.83 13,549,606 +0.48(+1.98%)
Apr 27, 2015 24.99 25.41 24.28 24.35 8,247,960 -0.48(-1.94%)
Apr 24, 2015 25.28 25.61 24.65 24.83 6,345,144 -0.16(-0.63%)
Apr 23, 2015 24.06 25.27 23.66 24.99 8,699,219 +1.08(+4.54%)
Apr 22, 2015 24.13 24.25 23.73 23.90 5,786,671 -0.06(-0.27%)
Apr 21, 2015 23.55 24.46 23.33 23.97 8,338,015 +0.28(+1.17%)
Apr 20, 2015 23.63 24.02 23.24 23.69 6,326,866 +0.12(+0.51%)
Apr 17, 2015 23.88 24.09 23.47 23.57 8,861,222 -0.68(-2.79%)
Apr 16, 2015 25.39 25.40 24.20 24.25 11,746,315 -1.09(-4.32%)
Apr 15, 2015 24.18 25.66 24.04 25.34 12,637,299 +1.33(+5.52%)
Apr 14, 2015 23.37 24.06 23.09 24.01 8,140,763 +0.96(+4.18%)
Apr 13, 2015 22.88 23.23 22.62 23.05 5,285,731 +0.13(+0.57%)
Apr 10, 2015 23.10 23.34 22.72 22.92 4,975,095 -0.37(-1.59%)
Apr 09, 2015 22.44 23.49 22.30 23.29 8,000,552 +0.83(+3.72%)
Apr 08, 2015 23.16 23.50 22.43 22.46 6,067,917 -0.40(-1.74%)
Apr 07, 2015 22.86 23.08 22.34 22.85 8,123,876 +0.14(+0.61%)
Apr 06, 2015 22.81 22.96 22.28 22.72 7,077,360 -0.15(-0.65%)
Apr 02, 2015 21.95 22.86 22.86 22.86 5,896,444 +0.75(+3.40%)
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.