$14.28 +0.73 (%) United States Steel Corp - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

X historical data

Date Open High Low Close Volume
5/25/201613.7714.3313.6814.2814,952,344
5/25/201652.7253.1852.3752.4924,957
5/24/201613.8714.2013.4713.5512,251,520
5/24/201652.0153.2152.0153.0820,889
5/23/201613.0714.0813.0013.8213,917,366
5/20/201613.7413.8913.1413.3615,819,543
5/20/201652.1453.2852.1452.4123,580
5/19/201613.0713.8812.7713.4620,007,866
5/19/201651.5052.8751.5052.4446,374
5/18/201614.0814.0813.1713.2518,869,714
5/18/201650.9352.1050.9351.7334,911
5/17/201614.5014.6813.8314.1320,119,630
5/17/201651.1251.7650.8251.2418,623
5/16/201614.3915.3014.1114.1722,136,996
5/16/201651.6551.9051.0651.1819,353
5/13/201614.6414.7513.9313.9818,956,220
5/13/201651.6651.9051.4151.6338,684
5/12/201616.6716.7314.7714.8123,764,194
5/12/201651.2152.0551.2151.8858,387
5/11/201616.5316.9716.0816.5213,961,903
5/11/201651.9051.9251.1551.6038,245
5/10/201616.2316.6415.6516.6121,353,194
5/10/201651.9552.1551.5951.8930,494
5/9/201617.9818.0216.1616.2321,687,490
5/9/201651.6251.8951.2251.7925,003
5/6/201618.6119.4918.3218.8915,855,058
5/6/201651.8852.7751.6352.0279,633
5/5/201619.1519.6018.6818.9514,469,446
5/5/201652.0052.5151.7852.1613,971
5/4/201618.5619.6618.2218.9016,557,184
5/4/201651.5351.8750.8051.8716,974
5/3/201619.8319.8318.4618.9522,359,483
5/3/201651.9051.9050.5051.4823,457
5/2/201619.2020.4318.7820.3018,545,185
5/2/201651.6551.8151.2851.6610,769
4/29/201618.6619.4818.5519.1116,909,936
4/29/201651.9552.2651.5851.9519,245
4/28/201618.6419.9718.3018.3620,218,283
4/28/201651.8052.5551.6552.1219,302
4/27/201617.5718.6416.9518.5220,955,613
4/27/201651.0052.0951.0052.0037,111
4/26/201618.3318.8617.4618.4915,920,240
4/26/201651.2151.5050.8451.2445,422
4/25/201619.3419.5617.9518.2516,332,328
4/25/201651.3051.4351.0851.2114,985
4/22/201619.4320.4019.3419.5613,452,440
4/22/201650.7551.3550.5751.2132,262
4/21/201619.8220.0418.9419.6618,298,134
4/21/201650.2351.1850.2350.9221,199
4/20/201620.2120.5519.6219.8320,167,259
4/20/201651.1551.1550.2450.6442,178
4/19/201619.6820.4919.6620.0416,312,801
4/19/201649.8951.6249.8951.2149,863
4/18/201618.8919.6618.7519.3310,614,649
4/18/201649.3950.5549.0250.1857,253
4/15/201618.6419.3318.4819.2413,756,191
4/15/201649.4449.9049.1149.5948,797
4/14/201619.1019.2918.3818.8716,226,973
4/14/201649.7849.9049.2849.5042,898
4/13/201618.0119.3317.9719.0222,690,794
4/13/201648.9249.9448.6449.6440,573
4/12/201617.3717.8617.0617.6214,218,282
4/12/201647.4749.0047.3148.8053,676
4/11/201616.7317.7116.5417.3316,068,501
4/11/201647.9048.2047.3047.4737,787
4/8/201616.0816.5415.7316.5114,819,720
4/8/201647.0047.8446.4947.7436,203
4/7/201616.5416.8015.9016.0115,894,493
4/7/201646.0247.0046.0246.8044,213
4/6/201616.4316.8816.0616.8015,021,478
4/6/201646.2046.4645.9346.3015,184
4/5/201616.2416.8816.2316.2415,256,927
4/5/201646.3446.4145.9046.1515,425
4/4/201616.5016.9716.0016.1313,334,926
4/4/201646.2846.7546.0646.4938,274
4/1/201615.7816.5515.5316.5513,175,960
4/1/201646.7847.5046.5247.2611,908
3/31/201616.4217.0415.8816.0514,816,904
3/31/201647.0147.8146.7746.9040,254
3/30/201616.1816.7615.8516.4619,427,701
3/30/201646.6047.5146.6047.0132,570
3/29/201615.2016.1714.9416.1217,537,042
3/29/201645.9946.7345.7046.7030,570
3/28/201615.8116.0015.0515.5713,858,268
3/28/201646.3046.4045.7445.9919,765
3/24/201614.4515.8414.0215.7817,526,554
3/24/201646.0046.7545.6246.5736,002
3/23/201615.2516.1614.7514.8418,901,909
3/23/201646.4346.5045.9046.2018,378
3/22/201614.8515.7914.5915.5911,790,775
3/22/201646.6346.9446.3046.5936,126
3/21/201615.2015.4714.6715.1516,292,354
3/21/201645.8846.7845.8846.6542,464
3/18/201615.8016.2615.4415.7624,295,565
3/18/201646.1446.7945.7946.0872,491
3/17/201615.6015.7914.7015.4223,597,152
3/17/201645.3346.2745.3346.0941,173
3/16/201614.1615.7714.1315.4525,296,544
3/16/201645.5546.1645.3645.4552,092
3/15/201614.1415.1013.7714.2823,056,599
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center