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

United States Steel Corp (NY: X )

38.59 -0.35 (-0.90%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jan 29, 2016 6.204 6.560 6.148 6.551 8,966,201 +0.29(+4.63%)
Jan 28, 2016 6.195 6.420 5.783 6.261 12,536,277 +0.02(+0.30%)
Jan 27, 2016 6.551 6.551 6.102 6.242 23,636,802 -1.03(-14.16%)
Jan 26, 2016 6.476 7.281 6.537 7.271 14,014,670 +0.80(+12.28%)
Jan 25, 2016 6.878 6.925 6.429 6.476 9,048,669 -0.30(-4.42%)
Jan 22, 2016 7.121 7.295 6.663 6.775 9,070,091 -0.07(-1.09%)
Jan 21, 2016 6.728 7.049 6.541 6.850 10,637,636 +0.21(+3.10%)
Jan 20, 2016 6.485 6.831 6.270 6.644 12,047,930 -0.10(-1.53%)
Jan 19, 2016 6.719 6.831 6.317 6.747 7,188,888 +0.30(+4.64%)
Jan 15, 2016 6.466 6.448 6.448 6.448 8,771,325 -0.38(-5.62%)
Jan 14, 2016 6.392 6.831 6.232 6.831 11,333,398 +0.52(+8.31%)
Jan 13, 2016 6.569 6.700 6.113 6.307 9,294,839 -0.14(-2.18%)
Jan 12, 2016 6.532 6.654 6.018 6.448 14,982,704 +0.07(+1.03%)
Jan 11, 2016 6.663 6.785 6.261 6.382 10,676,215 -0.21(-3.13%)
Jan 08, 2016 7.019 7.150 6.588 6.588 10,846,755 -0.24(-3.56%)
Jan 07, 2016 7.206 7.271 6.738 6.831 11,744,572 -0.59(-7.94%)
Jan 06, 2016 7.533 7.608 7.346 7.421 10,201,739 -0.27(-3.53%)
Jan 05, 2016 7.617 7.720 7.381 7.692 8,029,906 +0.07(+0.98%)
Jan 04, 2016 7.346 7.617 7.131 7.617 9,985,989 +0.15(+2.01%)
Dec 31, 2015 7.571 7.468 7.468 7.468 8,145,015 -0.15(-1.97%)
Dec 30, 2015 7.589 7.926 7.533 7.617 7,790,989 -0.06(-0.73%)
Dec 29, 2015 7.870 7.926 7.394 7.674 8,034,559 -0.09(-1.20%)
Dec 28, 2015 7.954 7.964 7.627 7.767 7,793,722 -0.31(-3.82%)
Dec 24, 2015 8.207 8.076 8.076 8.076 8,512,508 -0.03(-0.35%)
Dec 23, 2015 8.890 8.965 8.001 8.104 23,212,946 -0.41(-4.84%)
Dec 22, 2015 7.842 8.619 7.589 8.516 13,362,275 +0.64(+8.08%)
Dec 21, 2015 7.552 8.048 7.318 7.879 13,544,280 +0.38(+5.12%)
Dec 18, 2015 7.065 7.571 7.019 7.496 14,601,606 +0.54(+7.81%)
Dec 17, 2015 7.543 7.692 6.897 6.953 17,532,630 -0.82(-10.59%)
Dec 16, 2015 7.936 8.001 7.561 7.776 9,757,343 -0.16(-2.00%)
Dec 15, 2015 7.514 8.170 7.486 7.936 11,774,879 +0.59(+8.03%)
Dec 14, 2015 7.636 7.907 7.234 7.346 9,871,924 -0.37(-4.85%)
Dec 11, 2015 7.982 8.039 7.561 7.720 12,673,864 -0.54(-6.57%)
Dec 10, 2015 7.374 8.534 7.337 8.263 21,093,808 +0.89(+12.06%)
Dec 09, 2015 6.766 7.440 6.710 7.374 14,956,171 +0.74(+11.14%)
Dec 08, 2015 6.438 6.775 6.363 6.635 8,527,863 +0.00(+0.00%)
Dec 07, 2015 7.112 7.140 6.569 6.635 10,163,711 -0.64(-8.75%)
Dec 04, 2015 7.281 7.402 7.121 7.271 7,525,771 -0.01(-0.13%)
Dec 03, 2015 7.299 7.486 7.159 7.281 8,068,928 +0.04(+0.52%)
Dec 02, 2015 7.486 7.533 7.178 7.243 7,887,902 -0.33(-4.33%)
Dec 01, 2015 7.543 7.720 7.486 7.571 7,032,483 +0.02(+0.25%)
Nov 30, 2015 7.571 7.655 7.346 7.552 6,649,389 -0.01(-0.12%)
Nov 27, 2015 7.655 7.674 7.444 7.561 3,193,949 -0.14(-1.82%)
Nov 25, 2015 7.580 7.702 7.702 7.702 9,696,630 +0.12(+1.60%)
Nov 24, 2015 7.140 7.674 7.019 7.580 28,782,712 +0.09(+1.25%)
Nov 23, 2015 8.123 8.188 7.430 7.486 16,679,978 -0.66(-8.05%)
Nov 20, 2015 9.068 9.107 8.076 8.141 19,792,028 -0.87(-9.66%)
Nov 19, 2015 9.012 9.255 8.853 9.012 9,640,482 -0.07(-0.72%)
Nov 18, 2015 8.974 9.199 8.853 9.077 7,384,367 +0.23(+2.65%)
Nov 17, 2015 9.190 9.255 8.731 8.843 9,985,849 -0.34(-3.67%)
Nov 16, 2015 9.124 9.517 9.030 9.180 6,258,036 +0.06(+0.62%)
Nov 13, 2015 9.152 9.302 8.815 9.124 9,041,675 +0.07(+0.72%)
Nov 12, 2015 9.302 9.377 8.993 9.059 11,080,449 -0.41(-4.35%)
Nov 11, 2015 10.24 10.27 9.367 9.470 9,987,757 -0.65(-6.38%)
Nov 10, 2015 9.751 10.19 9.639 10.12 7,583,169 +0.33(+3.35%)
Nov 09, 2015 10.10 10.23 9.733 9.788 7,679,461 -0.37(-3.67%)
Nov 06, 2015 9.602 10.24 9.546 10.16 12,616,532 +0.48(+5.00%)
Nov 05, 2015 10.15 10.15 9.639 9.677 12,979,694 -0.62(-6.06%)
Nov 04, 2015 11.06 11.12 10.26 10.30 23,182,508 -1.75(-14.53%)
Nov 03, 2015 12.01 12.55 11.58 12.05 24,190,188 +0.11(+0.94%)
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.