$19.78 -0.73 (%) United States Steel Corp - NYSE

Jul. 2, 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
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
6/18/201552.7553.3752.3052.9548,754
6/17/201523.4423.6022.6623.527,920,957
6/17/201552.5052.9151.9052.4454,265
6/16/201523.2023.5023.0023.404,958,326
6/16/201553.7154.0052.0852.4576,895
6/15/201524.3024.3023.2423.319,811,083
6/15/201552.0654.5052.0654.00125,995
6/12/201524.1924.5823.9024.564,736,958
6/12/201552.6053.0450.8451.9384,206
6/11/201524.3224.6124.1024.264,026,983
6/11/201552.6053.0152.4052.7527,689
6/10/201525.1625.2324.1224.377,739,453
6/10/201551.9252.6151.7052.5035,312
6/9/201524.6825.1624.5924.684,968,883
6/9/201551.5052.0251.4552.0245,943
6/8/201524.9125.2324.5424.614,322,637
6/8/201551.2551.6050.9951.2537,963
6/5/201525.3925.3924.7724.905,816,751
6/5/201551.4051.9050.5451.1031,287
6/4/201525.4726.0125.3025.554,349,749
6/4/201550.9051.9050.8051.5036,022
6/3/201525.7226.9525.4025.6412,013,139
6/3/201550.4251.2350.0251.22136,655
6/2/201524.0425.8624.0425.7810,189,453
6/2/201550.5151.2450.5050.8114,611
6/1/201524.3724.4123.8623.896,718,384
6/1/201551.7851.7850.4950.7537,448
5/29/201524.4324.8924.3824.406,619,163
5/29/201550.7852.0550.5651.59203,388
5/28/201524.3524.5824.1124.424,560,600
5/28/201550.7050.9350.3050.8032,417
5/27/201524.3524.8824.2224.644,949,584
5/27/201550.7951.1250.4650.6530,685
5/26/201524.7925.0124.2424.425,850,476
5/26/201551.2251.2750.5550.9033,084
5/25/201550.9951.9450.8051.4721,173
5/22/201523.8025.3023.5025.0311,726,857
5/22/201552.0452.0750.8251.1359,497
5/21/201524.3924.4823.7623.916,613,713
5/21/201552.2952.4151.9952.0413,927
5/20/201524.6524.6523.7324.446,709,865
5/20/201552.5852.8552.1552.3114,056
5/19/201525.2225.2924.1624.317,752,080
5/19/201553.1053.1052.6652.7323,853
5/18/201525.7726.0325.4125.485,843,975
5/15/201526.0526.1925.6926.075,738,723
5/15/201552.6652.8852.2952.7122,674
5/14/201526.8027.0925.8426.048,816,848
5/14/201552.7853.4052.3152.9489,230
5/13/201525.8626.6325.7726.336,616,557
5/13/201552.3352.8950.3252.7877,717
5/12/201525.6526.5825.6525.8010,605,056
5/12/201554.9955.1751.8952.34102,219
5/11/201524.4725.7424.3725.588,227,082
5/11/201555.0955.5254.9955.168,885
5/8/201524.0924.4923.7624.326,364,250
5/8/201554.6755.8454.5355.0052,011
5/7/201523.9623.9623.2023.816,351,585
5/7/201554.6054.7853.9554.6724,973
5/6/201524.1924.6923.8724.077,253,931
5/6/201555.0155.0254.2454.5916,944
5/5/201523.9824.5223.9324.017,710,319
5/5/201555.0055.5554.9354.9441,009
5/4/201523.4724.0823.4123.748,529,195
5/4/201554.4054.9554.3154.7123,762
5/1/201524.3024.4023.1923.268,823,570
5/1/201553.8254.6653.5854.2229,413
4/30/201523.5124.3623.4924.0211,938,929
4/30/201553.6054.1252.6953.7719,662
4/29/201524.7325.4823.4623.6725,347,613
4/29/201553.5553.9653.4553.7820,429
4/28/201526.3427.2526.1226.7812,567,244
4/28/201552.4154.3352.4154.0758,460
4/27/201526.9527.4126.1926.267,647,253
4/27/201552.9652.9652.0152.7624,614
4/24/201527.2727.6226.5926.785,883,021
4/24/201553.3853.3852.4652.7224,122
4/23/201525.9527.2525.5226.958,066,646
4/23/201553.0553.2152.8852.9412,019
4/22/201526.0326.1525.5925.785,366,022
  • 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!