Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Steel Corp (NY: X )

38.22 -0.13 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 7.561 7.645 7.336 7.542 6,658,099 -0.01(-0.12%)
Nov 27, 2015 7.645 7.664 7.435 7.551 3,198,133 -0.14(-1.82%)
Nov 25, 2015 7.570 7.692 7.692 7.692 9,709,332 +0.12(+1.60%)
Nov 24, 2015 7.131 7.664 7.009 7.570 28,820,416 +0.09(+1.25%)
Nov 23, 2015 8.112 8.178 7.421 7.477 16,701,828 -0.65(-8.05%)
Nov 20, 2015 9.056 9.096 8.065 8.131 19,817,954 -0.87(-9.66%)
Nov 19, 2015 9.000 9.243 8.841 9.000 9,653,110 -0.07(-0.72%)
Nov 18, 2015 8.963 9.187 8.841 9.065 7,394,040 +0.23(+2.65%)
Nov 17, 2015 9.178 9.243 8.720 8.832 9,998,930 -0.34(-3.67%)
Nov 16, 2015 9.112 9.505 9.019 9.168 6,266,233 +0.06(+0.62%)
Nov 13, 2015 9.140 9.290 8.804 9.112 9,053,519 +0.07(+0.72%)
Nov 12, 2015 9.290 9.364 8.981 9.047 11,094,963 -0.41(-4.35%)
Nov 11, 2015 10.22 10.25 9.355 9.458 10,000,841 -0.64(-6.38%)
Nov 10, 2015 9.738 10.18 9.626 10.10 7,593,102 +0.33(+3.35%)
Nov 09, 2015 10.08 10.21 9.720 9.776 7,689,521 -0.37(-3.67%)
Nov 06, 2015 9.590 10.22 9.534 10.15 12,633,058 +0.48(+5.00%)
Nov 05, 2015 10.14 10.14 9.627 9.664 12,996,696 -0.62(-6.06%)
Nov 04, 2015 11.05 11.11 10.25 10.29 23,212,874 -1.75(-14.53%)
Nov 03, 2015 11.99 12.54 11.56 12.04 24,221,874 +0.11(+0.94%)
Nov 02, 2015 10.88 11.92 10.83 11.92 14,858,512 +1.06(+9.76%)
Oct 30, 2015 10.58 11.00 10.32 10.86 8,752,063 +0.40(+3.82%)
Oct 29, 2015 10.14 10.56 10.14 10.46 6,789,655 +0.21(+2.09%)
Oct 28, 2015 9.897 10.64 9.748 10.25 9,973,586 +0.29(+2.89%)
Oct 27, 2015 9.831 10.13 9.515 9.962 8,565,337 +0.07(+0.75%)
Oct 26, 2015 10.72 10.84 9.887 9.887 9,515,565 -1.02(-9.38%)
Oct 23, 2015 10.99 10.99 10.53 10.91 8,415,292 +0.41(+3.90%)
Oct 22, 2015 10.22 10.60 10.18 10.50 9,963,884 +0.41(+4.06%)
Oct 21, 2015 10.69 10.72 10.05 10.09 7,286,992 -0.50(-4.74%)
Oct 20, 2015 11.16 11.17 10.53 10.59 10,284,488 -0.62(-5.56%)
Oct 19, 2015 11.45 11.52 11.18 11.22 3,955,502 -0.39(-3.36%)
Oct 16, 2015 11.72 11.72 11.16 11.61 7,079,437 -0.05(-0.40%)
Oct 15, 2015 11.31 11.68 11.16 11.65 6,939,174 +0.33(+2.87%)
Oct 14, 2015 11.23 11.49 10.93 11.33 7,329,879 +0.29(+2.61%)
Oct 13, 2015 10.70 11.46 10.70 11.04 7,842,072 +0.17(+1.54%)
Oct 12, 2015 11.66 11.71 10.70 10.87 8,638,619 -0.64(-5.57%)
Oct 09, 2015 12.05 12.17 11.29 11.52 12,550,054 -0.22(-1.90%)
Oct 08, 2015 11.36 11.91 11.09 11.74 9,611,723 +0.31(+2.68%)
Oct 07, 2015 11.44 12.00 11.06 11.43 19,393,018 +0.46(+4.15%)
Oct 06, 2015 10.74 11.09 10.40 10.98 13,058,786 +0.34(+3.24%)
Oct 05, 2015 10.06 10.78 9.962 10.63 18,012,590 +0.82(+8.34%)
Oct 02, 2015 9.162 9.878 8.985 9.813 15,255,511 +0.60(+6.46%)
Oct 01, 2015 9.608 9.897 9.115 9.218 13,929,525 -0.47(-4.89%)
Sep 30, 2015 9.841 10.02 9.497 9.692 11,593,188 -0.03(-0.29%)
Sep 29, 2015 9.571 9.999 9.413 9.720 13,676,968 +0.23(+2.45%)
Sep 28, 2015 9.748 9.776 9.315 9.487 15,272,829 -0.55(-5.47%)
Sep 25, 2015 10.77 10.84 9.999 10.04 15,474,548 -0.64(-6.01%)
Sep 24, 2015 10.26 10.88 10.14 10.68 17,356,746 +0.23(+2.23%)
Sep 23, 2015 11.08 11.10 10.38 10.45 13,494,650 -0.55(-4.99%)
Sep 22, 2015 11.63 11.80 10.98 10.99 17,041,700 -1.00(-8.37%)
Sep 21, 2015 12.33 12.36 11.89 12.00 13,892,652 -0.30(-2.42%)
Sep 18, 2015 12.68 12.71 12.16 12.30 15,664,906 -0.53(-4.13%)
Sep 17, 2015 12.70 13.28 12.58 12.83 12,271,784 +0.06(+0.44%)
Sep 16, 2015 12.66 13.09 12.39 12.77 10,823,060 +0.18(+1.40%)
Sep 15, 2015 12.60 12.80 12.46 12.59 8,289,283 -0.05(-0.37%)
Sep 14, 2015 12.98 13.05 12.45 12.64 9,932,438 -0.47(-3.62%)
Sep 11, 2015 13.38 13.53 12.94 13.11 9,646,001 -0.33(-2.49%)
Sep 10, 2015 13.64 13.72 13.21 13.45 12,784,212 -0.21(-1.57%)
Sep 09, 2015 14.11 14.23 13.13 13.66 16,719,035 -0.24(-1.74%)
Sep 08, 2015 14.31 14.41 13.67 13.91 13,550,406 -0.10(-0.73%)
Sep 04, 2015 14.55 14.01 14.01 14.01 10,755,391 -0.81(-5.46%)
Sep 03, 2015 15.34 15.48 14.62 14.82 9,831,922 -0.37(-2.45%)
Sep 02, 2015 15.38 15.38 14.66 15.19 9,043,371 +0.41(+2.77%)
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.