$16.78 0.00 (%) United States Steel Corp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

X historical data

Date Open High Low Close Volume
8/28/201516.6917.7216.3616.7812,793,830
8/28/201547.2948.4247.2947.5737,157
8/27/201515.0416.9514.8716.8918,696,716
8/27/201547.1848.0447.0847.5356,712
8/26/201514.5914.8114.1914.6012,334,575
8/26/201546.3647.0045.0546.7953,248
8/25/201516.0516.0614.2514.3317,657,467
8/25/201545.7046.8845.4045.8661,011
8/24/201514.8016.1814.5415.2413,164,348
8/24/201544.5146.8943.9045.39113,221
8/21/201516.3016.5415.8515.9113,663,112
8/21/201546.4246.7045.8945.8975,648
8/20/201517.0617.1516.6016.9110,511,616
8/20/201547.0647.3846.5546.9761,788
8/19/201518.2018.3017.0117.0312,805,160
8/19/201547.6147.8247.0147.4082,424
8/18/201518.6418.8518.4218.466,828,031
8/18/201548.0248.1447.5848.0250,213
8/17/201519.1419.4518.9119.005,402,081
8/17/201548.1348.1347.5848.0235,727
8/14/201519.0719.4818.9119.274,771,263
8/14/201546.5848.1046.5848.1055,830
8/13/201518.7819.4118.6119.117,695,225
8/13/201547.3247.3346.9147.1144,947
8/12/201519.1719.2918.4119.1415,088,170
8/12/201547.0847.4846.5047.3364,287
8/11/201520.2520.6319.2519.4814,155,081
8/11/201546.4947.1846.2047.0481,236
8/10/201520.6421.4919.9921.399,863,603
8/10/201546.4046.5345.7646.5057,770
8/7/201520.6021.1520.1820.539,686,946
8/7/201547.0247.0245.8646.01131,336
8/6/201519.6420.7319.4720.6510,004,494
8/6/201548.8349.4346.6647.1482,092
8/5/201520.1720.7519.7119.8711,732,161
8/5/201549.2250.2949.2249.9332,848
8/4/201520.0420.3319.4219.6011,278,897
8/4/201549.2249.6849.0049.5617,044
8/3/201519.2719.8519.0219.7911,685,260
7/31/201520.2220.4619.2719.4714,955,261
7/31/201549.0149.8449.0149.2235,798
7/30/201520.2620.6719.3120.0923,033,264
7/30/201549.2549.7748.8249.3115,609
7/29/201518.2920.1818.2720.0429,629,055
7/29/201548.6949.9548.6049.4232,273
7/28/201517.1517.7516.8317.7314,931,563
7/28/201547.1648.6247.1648.60246,404
7/27/201516.2516.9715.6816.8013,607,653
7/27/201548.3048.4047.0047.0952,417
7/24/201516.9016.9616.1816.2512,220,755
7/24/201549.7549.8948.2148.4748,417
7/23/201517.2517.7716.9016.9710,516,340
7/23/201550.1150.3449.6649.96132,225
7/22/201517.4617.4616.8117.198,892,575
7/22/201551.0051.0050.1050.0611,930
7/21/201517.7018.3917.5617.708,361,131
7/21/201551.2351.2350.6651.0519,313
7/20/201517.7617.8217.1817.728,686,229
7/20/201551.3751.3750.5850.9916,464
7/17/201518.0018.4417.5517.8011,391,146
7/17/201551.2351.2350.7051.0017,238
7/16/201518.6518.8317.6918.0113,165,050
7/16/201551.0651.2150.7050.9837,090
7/15/201519.8719.8918.3818.5212,366,588
7/15/201551.0051.2050.5750.9532,428
7/14/201519.7619.9919.2619.925,456,027
7/14/201550.7551.0250.4150.9219,599
7/13/201519.1319.9918.8419.899,202,960
7/13/201551.3051.3050.8050.8021,556
7/10/201519.3019.4318.7318.937,382,902
7/10/201551.0051.5050.6050.7923,209
7/9/201519.6319.7218.9118.939,023,489
7/9/201551.5551.8250.4050.7636,585
7/8/201519.6619.9619.0619.169,234,606
7/8/201551.2151.9250.9851.1033,991
7/7/201519.3020.4418.5219.9916,184,756
7/7/201552.4552.5451.5951.9128,378
7/6/201519.4019.9219.3219.675,878,086
7/6/201552.3252.6551.3852.4522,932
7/3/201552.5052.6352.2452.406,066
7/2/201520.5520.5519.5519.7810,610,779
7/2/201553.3253.3251.9652.4642,542
7/1/201520.7721.0120.3820.515,035,575
6/30/201521.0521.1320.2620.628,880,359
6/30/201552.4253.1952.2253.1523,270
6/29/201521.3321.6620.8920.907,086,109
6/29/201552.3052.7352.2452.5049,912
6/26/201522.0522.0521.5021.606,303,364
6/26/201552.0353.1151.9453.0039,475
6/25/201522.4222.5221.9122.045,481,940
6/25/201552.9053.0051.9252.1545,724
6/24/201522.9523.1522.2622.416,268,338
6/24/201552.6053.0052.4652.7791,651
6/23/201522.5723.1422.5522.916,964,857
6/23/201553.1053.2051.7352.6246,412
6/22/201523.2023.2222.5822.627,478,461
6/22/201553.4153.4152.6752.8036,724
6/19/201523.2723.7823.1023.144,959,006
6/19/201553.0853.1552.1252.9631,330
6/18/201523.3923.6322.9323.396,222,922
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!