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 UNCHANGED
Streaming Delayed 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 (%)
Jan 29, 2016 6.196 6.551 6.140 6.542 8,977,946 +0.29(+4.63%)
Jan 28, 2016 6.187 6.411 5.776 6.252 12,552,699 +0.02(+0.30%)
Jan 27, 2016 6.542 6.542 6.094 6.234 23,667,764 -1.03(-14.16%)
Jan 26, 2016 6.467 7.271 6.528 7.262 14,033,028 +0.79(+12.28%)
Jan 25, 2016 6.869 6.916 6.421 6.467 9,060,522 -0.30(-4.42%)
Jan 22, 2016 7.112 7.285 6.654 6.766 9,081,972 -0.07(-1.09%)
Jan 21, 2016 6.720 7.039 6.533 6.841 10,651,571 +0.21(+3.10%)
Jan 20, 2016 6.477 6.822 6.262 6.635 12,063,712 -0.10(-1.53%)
Jan 19, 2016 6.710 6.822 6.308 6.738 7,198,305 +0.30(+4.64%)
Jan 15, 2016 6.458 6.439 6.439 6.439 8,782,814 -0.38(-5.62%)
Jan 14, 2016 6.383 6.822 6.224 6.822 11,348,244 +0.52(+8.31%)
Jan 13, 2016 6.561 6.692 6.105 6.299 9,307,014 -0.14(-2.18%)
Jan 12, 2016 6.523 6.645 6.010 6.439 15,002,330 +0.07(+1.03%)
Jan 11, 2016 6.654 6.776 6.252 6.374 10,690,200 -0.21(-3.13%)
Jan 08, 2016 7.009 7.140 6.579 6.579 10,860,963 -0.24(-3.56%)
Jan 07, 2016 7.196 7.262 6.729 6.822 11,759,957 -0.59(-7.94%)
Jan 06, 2016 7.523 7.598 7.336 7.411 10,215,103 -0.27(-3.53%)
Jan 05, 2016 7.607 7.710 7.371 7.682 8,040,424 +0.07(+0.98%)
Jan 04, 2016 7.336 7.607 7.121 7.607 9,999,070 +0.15(+2.00%)
Dec 31, 2015 7.561 7.458 7.458 7.458 8,155,684 -0.15(-1.97%)
Dec 30, 2015 7.579 7.916 7.523 7.607 7,801,195 -0.06(-0.73%)
Dec 29, 2015 7.860 7.916 7.384 7.664 8,045,083 -0.09(-1.20%)
Dec 28, 2015 7.944 7.953 7.617 7.757 7,803,931 -0.31(-3.82%)
Dec 24, 2015 8.196 8.065 8.065 8.065 8,523,659 -0.03(-0.35%)
Dec 23, 2015 8.878 8.953 7.991 8.093 23,243,354 -0.41(-4.84%)
Dec 22, 2015 7.832 8.607 7.579 8.505 13,379,778 +0.64(+8.08%)
Dec 21, 2015 7.542 8.037 7.308 7.869 13,562,022 +0.38(+5.12%)
Dec 18, 2015 7.056 7.561 7.009 7.486 14,620,733 +0.54(+7.81%)
Dec 17, 2015 7.533 7.682 6.888 6.944 17,555,596 -0.82(-10.59%)
Dec 16, 2015 7.925 7.991 7.551 7.766 9,770,124 -0.16(-2.00%)
Dec 15, 2015 7.505 8.159 7.477 7.925 11,790,303 +0.59(+8.03%)
Dec 14, 2015 7.626 7.897 7.224 7.336 9,884,855 -0.37(-4.85%)
Dec 11, 2015 7.972 8.028 7.551 7.710 12,690,466 -0.54(-6.57%)
Dec 10, 2015 7.364 8.523 7.327 8.252 21,121,440 +0.89(+12.06%)
Dec 09, 2015 6.757 7.430 6.701 7.364 14,975,762 +0.74(+11.14%)
Dec 08, 2015 6.430 6.766 6.355 6.626 8,539,034 +0.00(+0.00%)
Dec 07, 2015 7.103 7.131 6.561 6.626 10,177,024 -0.64(-8.75%)
Dec 04, 2015 7.271 7.392 7.112 7.262 7,535,629 -0.01(-0.13%)
Dec 03, 2015 7.290 7.477 7.149 7.271 8,079,498 +0.04(+0.52%)
Dec 02, 2015 7.477 7.523 7.168 7.234 7,898,235 -0.33(-4.33%)
Dec 01, 2015 7.533 7.710 7.477 7.561 7,041,695 +0.02(+0.25%)
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%)
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.