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 (%)
Mar 31, 2016 15.45 16.03 14.94 15.10 15,751,291 -0.39(-2.49%)
Mar 30, 2016 15.22 15.76 14.91 15.48 20,653,968 +0.32(+2.11%)
Mar 29, 2016 14.30 15.21 14.05 15.16 18,639,990 +0.52(+3.53%)
Mar 28, 2016 14.87 15.05 14.16 14.65 14,731,136 -0.20(-1.33%)
Mar 24, 2016 13.59 14.84 14.84 14.84 18,632,872 +0.88(+6.33%)
Mar 23, 2016 14.34 15.20 13.87 13.96 20,081,322 -0.71(-4.81%)
Mar 22, 2016 13.97 14.85 13.72 14.66 12,532,649 +0.41(+2.90%)
Mar 21, 2016 14.30 14.55 13.80 14.25 17,320,722 -0.57(-3.87%)
Mar 18, 2016 14.86 15.29 14.53 14.82 25,829,090 +0.32(+2.20%)
Mar 17, 2016 14.67 14.85 13.83 14.50 25,074,476 -0.03(-0.19%)
Mar 16, 2016 13.32 14.83 13.29 14.53 26,890,062 +1.10(+8.19%)
Mar 15, 2016 13.30 14.20 12.95 13.43 24,506,820 -0.27(-1.99%)
Mar 14, 2016 13.42 14.22 13.27 13.70 24,758,566 +0.04(+0.28%)
Mar 11, 2016 13.72 14.30 13.06 13.67 32,479,214 +0.15(+1.11%)
Mar 10, 2016 11.22 13.52 11.21 13.52 30,934,204 +1.73(+14.68%)
Mar 09, 2016 11.79 12.28 10.98 11.79 19,609,248 +0.17(+1.46%)
Mar 08, 2016 12.26 12.52 11.25 11.62 23,714,726 -1.15(-8.99%)
Mar 07, 2016 12.49 13.15 12.01 12.76 36,681,080 +0.55(+4.54%)
Mar 04, 2016 11.75 13.68 11.52 12.21 54,350,556 +0.59(+5.10%)
Mar 03, 2016 10.62 11.88 10.59 11.62 47,780,556 +0.94(+8.81%)
Mar 02, 2016 9.030 10.81 8.945 10.68 38,795,420 +2.03(+23.50%)
Mar 01, 2016 8.795 8.795 8.014 8.644 17,048,484 +0.07(+0.77%)
Feb 29, 2016 8.033 8.691 7.911 8.579 18,495,250 +0.76(+9.75%)
Feb 26, 2016 7.553 7.995 7.516 7.817 12,787,038 +0.42(+5.73%)
Feb 25, 2016 7.243 7.572 6.994 7.393 11,984,022 +0.12(+1.68%)
Feb 24, 2016 7.224 7.327 6.791 7.271 12,064,446 -0.29(-3.86%)
Feb 23, 2016 7.760 7.807 7.384 7.563 9,502,544 -0.41(-5.19%)
Feb 22, 2016 7.826 8.278 7.619 7.977 8,572,256 +0.36(+4.69%)
Feb 19, 2016 7.732 7.911 7.422 7.619 8,377,087 -0.21(-2.64%)
Feb 18, 2016 8.080 8.118 7.552 7.826 8,393,892 -0.23(-2.80%)
Feb 17, 2016 7.149 8.230 7.130 8.052 19,769,066 +1.01(+14.29%)
Feb 16, 2016 7.055 7.243 6.744 7.045 8,471,360 +0.08(+1.22%)
Feb 12, 2016 6.660 6.961 6.961 6.961 10,257,935 +0.54(+8.35%)
Feb 11, 2016 6.443 6.566 6.274 6.424 10,168,101 -0.24(-3.53%)
Feb 10, 2016 6.923 7.177 6.655 6.660 5,671,474 -0.24(-3.54%)
Feb 09, 2016 7.026 7.074 6.631 6.904 10,432,240 -0.36(-4.92%)
Feb 08, 2016 7.196 7.664 7.131 7.262 6,413,867 -0.16(-2.14%)
Feb 05, 2016 7.645 7.963 7.234 7.421 10,241,727 -0.28(-3.64%)
Feb 04, 2016 7.290 8.112 7.290 7.701 15,600,229 +0.66(+9.43%)
Feb 03, 2016 6.916 7.290 6.692 7.037 10,769,094 +0.41(+6.21%)
Feb 02, 2016 6.635 6.916 6.561 6.626 5,134,935 -0.16(-2.34%)
Feb 01, 2016 6.271 6.850 6.243 6.785 9,235,924 +0.24(+3.71%)
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%)
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.