$36.92 +0.16 (%) United States Steel Corp - NYSE

Oct. 24, 2014 | 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
10/23/201435.7937.2035.6536.766,592,272
10/23/201453.5753.5953.2753.5013,935
10/22/201436.3336.3635.1735.246,904,720
10/22/201453.6453.7052.9453.3114,612
10/21/201435.5136.6535.1636.1611,125,535
10/21/201453.0653.8853.0553.7810,661
10/20/201433.7334.0033.0133.975,772,267
10/20/201453.2753.2853.0053.0513,809
10/17/201433.5235.6733.5033.6311,884,266
10/17/201453.4953.7253.1053.5427,934
10/16/201431.8833.8831.7232.8810,864,646
10/16/201451.0053.5151.0053.0414,971
10/15/201432.0033.3530.5732.9010,182,756
10/15/201452.8252.8351.0351.2626,892
10/14/201432.4233.7531.3232.8011,111,225
10/14/201454.4854.4853.3053.4922,484
10/13/201432.8734.0032.1232.189,982,357
10/10/201433.5733.9932.2132.5511,745,562
10/10/201453.0253.7952.8553.5614,268
10/9/201436.1836.4133.7733.9013,844,583
10/9/201453.7653.8053.0153.097,103
10/8/201435.5036.9233.9736.5811,911,709
10/8/201453.7354.2153.7054.0014,696
10/7/201435.5236.6235.2135.547,934,773
10/7/201453.9954.2553.7054.256,230
10/6/201436.7837.0835.3235.738,017,174
10/6/201453.6053.9453.5653.946,968
10/3/201437.0737.5636.0736.347,843,621
10/3/201454.6654.6653.4053.597,963
10/2/201436.5537.2035.1936.9011,971,581
10/2/201454.2154.2153.0353.7921,799
10/1/201438.9438.9536.6537.1312,484,863
10/1/201454.4054.4053.7354.0416,210
9/30/201440.7040.9539.1539.1712,231,205
9/30/201454.4055.2553.7954.7732,585
9/29/201440.9741.4140.5040.636,611,131
9/29/201454.7454.7453.7054.408,589
9/26/201441.7542.1441.2841.506,450,968
9/26/201453.0654.3153.0654.3111,557
9/25/201442.5542.6041.2341.777,122,568
9/25/201454.2254.2252.8553.7520,169
9/24/201444.0644.1841.8242.7110,093,752
9/24/201454.6054.6053.4553.9119,578
9/23/201443.7844.4743.7443.904,980,668
9/23/201455.2055.4554.5054.7138,057
9/22/201444.5944.8743.4243.856,103,318
9/22/201455.2155.4554.8055.2521,554
9/19/201445.7546.4344.9045.197,244,704
9/19/201454.5455.5954.5355.5924,237
9/18/201445.6446.0745.2046.008,659,012
9/18/201453.3354.9453.1254.6918,938
9/17/201445.8646.5544.6145.6121,098,513
9/17/201452.5353.5052.3353.2810,635
9/16/201439.4441.6639.1241.419,206,654
9/16/201453.5153.5352.9152.9114,416
9/15/201439.9940.3439.4039.664,173,896
9/15/201453.9354.2553.3753.509,333
9/12/201440.2140.2939.5239.926,139,649
9/12/201453.8554.1453.8553.939,983
9/11/201438.2740.2738.2140.207,709,012
9/11/201453.8454.1353.6953.9913,886
9/10/201438.5138.6437.9038.385,389,382
9/10/201453.9054.2453.8054.249,720
9/9/201439.4839.6738.3038.485,997,429
9/9/201454.2254.2253.7553.8616,260
9/8/201440.1640.3639.2139.494,220,954
9/8/201454.5954.5954.1354.3012,561
9/5/201440.0240.2939.5440.144,717,459
9/5/201454.3254.4254.2554.335,728
9/4/201439.3340.9339.3140.1511,498,381
9/4/201454.8554.8554.2554.376,873
9/3/201439.3739.6938.8539.1310,268,950
9/3/201454.6554.9854.6154.7716,298
9/2/201438.6238.6237.8438.144,925,447
9/2/201454.9754.9754.3254.7312,755
8/29/201437.7438.6837.7138.655,188,443
8/29/201454.1354.8154.1354.6214,634
8/28/201438.6138.6937.3137.557,875,474
8/28/201454.6754.6754.2154.3216,158
8/27/201439.5139.5638.5739.035,543,489
8/27/201454.9455.1354.8555.0310,299
8/26/201438.8239.5838.7139.496,218,679
8/26/201454.7555.2154.7355.0810,588
8/25/201439.0739.2038.3238.808,099,002
8/25/201454.4355.1554.4355.0817,475
8/22/201436.5637.9936.4237.819,272,707
8/22/201454.6154.7054.6054.7015,145
8/21/201437.3837.3836.7736.835,187,389
8/21/201454.2354.8753.8154.8723,415
8/20/201437.4537.9737.3437.424,973,954
8/20/201454.4154.4554.1054.1910,750
8/19/201437.9638.4937.6337.655,291,690
8/19/201454.6355.1554.6354.976,322
8/18/201436.4938.3936.4937.888,221,453
8/18/201455.2355.4754.5554.5615,428
8/15/201436.9237.0336.1436.387,152,794
8/15/201454.9855.5054.4255.2411,215
8/14/201435.9836.8735.8536.845,996,172
8/14/201454.6455.0054.5654.799,706
8/13/201435.5736.2135.4236.115,237,481
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center