Skip to main content

United States Steel Corp (NY: X )

40.78 -0.24 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 16.57 16.68 16.18 16.18 11,488,855 -0.51(-3.07%)
May 30, 2013 16.63 16.95 16.46 16.69 7,332,050 +0.18(+1.11%)
May 29, 2013 16.74 16.89 16.36 16.51 9,071,183 -0.38(-2.27%)
May 28, 2013 17.11 17.27 16.83 16.90 7,409,365 +0.05(+0.27%)
May 24, 2013 16.75 17.21 16.72 16.85 5,655,998 -0.07(-0.43%)
May 23, 2013 16.90 17.03 16.68 16.92 9,018,479 -0.30(-1.75%)
May 22, 2013 17.62 18.02 16.99 17.23 12,031,817 -0.26(-1.47%)
May 21, 2013 17.52 17.90 17.33 17.48 10,942,271 +0.16(+0.95%)
May 20, 2013 16.76 17.45 16.71 17.32 8,200,289 +0.56(+3.33%)
May 17, 2013 16.66 16.95 16.57 16.76 8,751,979 +0.41(+2.52%)
May 16, 2013 16.43 16.84 16.15 16.35 9,064,316 -0.18(-1.11%)
May 15, 2013 16.88 16.88 16.38 16.53 9,506,621 -0.45(-2.64%)
May 13, 2013 17.55 17.55 16.86 16.98 8,034,860 -0.61(-3.48%)
May 10, 2013 17.48 17.62 17.01 17.59 9,701,992 +0.28(+1.64%)
May 09, 2013 17.58 17.64 17.18 17.31 7,650,602 -0.26(-1.51%)
May 08, 2013 16.81 17.76 16.71 17.57 12,354,072 +0.94(+5.65%)
May 07, 2013 16.69 17.02 16.60 16.63 6,315,202 +0.11(+0.66%)
May 06, 2013 16.68 16.74 16.24 16.52 5,983,895 -0.03(-0.17%)
May 03, 2013 15.96 16.63 15.56 16.55 10,416,856 +0.99(+6.33%)
May 02, 2013 15.91 15.92 15.42 15.56 6,524,907 -0.22(-1.39%)
May 01, 2013 16.08 16.08 15.48 15.78 8,306,532 -0.46(-2.81%)
Apr 30, 2013 15.37 16.24 15.24 16.24 10,924,365 +0.24(+1.48%)
Apr 29, 2013 15.92 16.32 15.75 16.00 9,474,210 +0.16(+1.04%)
Apr 26, 2013 15.99 16.08 15.52 15.84 9,580,223 -0.24(-1.48%)
Apr 25, 2013 15.79 16.33 15.52 16.08 14,023,269 +0.51(+3.28%)
Apr 24, 2013 14.93 15.66 14.92 15.56 9,782,829 +0.80(+5.44%)
Apr 23, 2013 14.96 15.18 14.56 14.76 10,487,559 -0.09(-0.61%)
Apr 22, 2013 15.01 15.06 14.42 14.85 10,282,257 -0.10(-0.67%)
Apr 19, 2013 15.18 15.29 14.69 14.95 7,686,936 -0.05(-0.30%)
Apr 18, 2013 14.85 15.40 14.65 15.00 11,544,847 +0.16(+1.11%)
Apr 17, 2013 14.94 15.05 14.61 14.83 10,039,902 -0.33(-2.17%)
Apr 16, 2013 15.39 15.48 14.94 15.16 10,346,337 -0.01(-0.06%)
Apr 15, 2013 15.73 15.73 15.06 15.17 14,774,761 -0.75(-4.70%)
Apr 12, 2013 15.99 16.06 15.59 15.92 8,917,569 -0.09(-0.57%)
Apr 11, 2013 16.20 16.43 15.89 16.01 9,252,924 -0.26(-1.57%)
Apr 10, 2013 16.53 16.60 16.17 16.27 8,752,933 -0.15(-0.89%)
Apr 09, 2013 15.91 16.71 15.85 16.41 12,434,579 +0.69(+4.41%)
Apr 08, 2013 15.77 16.06 15.53 15.72 6,274,568 -0.05(-0.29%)
Apr 05, 2013 15.75 15.99 15.52 15.77 11,886,940 -0.25(-1.54%)
Apr 04, 2013 15.96 16.28 15.71 16.01 11,470,965 +0.10(+0.63%)
Apr 03, 2013 16.14 16.21 15.39 15.91 17,747,592 -0.19(-1.19%)
Apr 02, 2013 16.82 16.90 15.87 16.10 24,383,326 -0.98(-5.72%)
Apr 01, 2013 17.79 17.85 16.98 17.08 9,902,547 -0.71(-4.00%)
Mar 28, 2013 18.08 18.08 17.66 17.79 7,329,149 -0.29(-1.61%)
Mar 27, 2013 17.99 18.19 17.84 18.08 6,684,296 -0.13(-0.70%)
Mar 26, 2013 18.11 18.21 17.75 18.21 6,415,972 +0.21(+1.17%)
Mar 25, 2013 18.08 18.14 17.70 18.00 4,959,368 -0.07(-0.40%)
Mar 22, 2013 18.02 18.22 17.97 18.07 5,665,486 +0.10(+0.56%)
Mar 21, 2013 17.57 18.26 17.56 17.97 10,129,001 +0.23(+1.29%)
Mar 20, 2013 17.95 18.06 17.51 17.75 12,506,668 -0.17(-0.97%)
Mar 19, 2013 18.26 18.46 17.70 17.92 10,585,516 -0.43(-2.34%)
Mar 18, 2013 18.06 18.52 18.02 18.35 6,049,977 -0.09(-0.50%)
Mar 15, 2013 18.10 18.52 18.08 18.44 8,538,325 +0.36(+1.97%)
Mar 14, 2013 18.36 18.38 17.84 18.08 12,237,191 -0.20(-1.10%)
Mar 13, 2013 18.82 18.86 18.08 18.28 10,322,902 -0.59(-3.14%)
Mar 12, 2013 18.94 19.22 18.61 18.88 6,166,137 -0.05(-0.24%)
Mar 11, 2013 19.00 19.12 18.79 18.92 4,970,054 -0.17(-0.91%)
Mar 08, 2013 19.13 19.49 18.89 19.10 7,533,707 +0.24(+1.26%)
Mar 07, 2013 18.95 19.30 18.84 18.86 6,613,740 -0.08(-0.43%)
Mar 06, 2013 18.36 19.00 18.32 18.94 7,713,312 +0.70(+3.85%)
Mar 05, 2013 18.52 18.79 18.18 18.24 7,457,489 -0.04(-0.20%)
Mar 04, 2013 18.57 18.58 18.03 18.27 8,071,556 -0.26(-1.38%)
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.