$19.79 -0.28 (%) United States Steel Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201620.3420.9819.6219.7921,578,356
8/26/201656.6557.1956.6056.98163,269
8/25/201619.9020.2519.7020.079,277,226
8/25/201656.3356.7056.0556.5986,779
8/24/201620.6320.6319.8519.9212,159,351
8/24/201656.8057.0056.4956.50306,110
8/23/201621.1921.3820.6720.7112,788,424
8/23/201655.6257.0755.6056.76597,305
8/22/201620.4021.0220.1120.9515,288,532
8/22/201660.0060.0959.2060.0523,893
8/19/201621.0521.2020.2820.3818,573,331
8/19/201661.2061.5060.0860.1729,876
8/18/201621.7521.9921.1421.8110,926,568
8/18/201660.7461.3460.2461.3353,024
8/17/201621.5421.7020.9421.4912,398,935
8/17/201659.8361.0759.8360.5944,016
8/16/201622.6222.8021.5921.6113,396,098
8/16/201660.7160.9560.4060.5635,781
8/15/201621.6622.6121.3922.3018,820,353
8/15/201660.5761.4960.5760.9840,613
8/12/201622.4822.7520.9921.0621,074,692
8/12/201661.0861.2260.5660.8720,841
8/11/201623.3723.5022.3122.6818,386,904
8/11/201661.3461.9961.0261.5051,790
8/10/201623.3723.8923.0023.1934,052,332
8/10/201661.6061.7561.0061.3499,062
8/9/201624.6925.6424.0524.2718,442,290
8/9/201660.3061.9760.3061.5678,764
8/8/201626.6126.6725.7025.839,678,602
8/8/201660.3860.7559.6060.2793,444
8/5/201625.9926.7426.0826.498,184,330
8/5/201660.0060.8058.9860.51126,170
8/4/201626.1226.2325.4525.999,237,257
8/4/201659.1061.9059.1060.7189,096
8/3/201625.6726.3925.1026.208,987,672
8/3/201656.9959.2756.9958.6985,663
8/2/201626.6426.9625.3325.6915,470,835
8/2/201658.2558.3857.0057.3617,462
8/1/201627.2927.3526.0526.5714,202,741
7/29/201626.4427.6426.3527.4916,517,863
7/29/201657.2458.9557.2458.2529,870
7/28/201625.0126.9224.5426.9018,162,966
7/28/201656.9057.4156.8057.3017,861
7/27/201625.2026.2824.7425.4935,528,371
7/27/201656.7057.8856.6956.9637,120
7/26/201621.2023.3421.1522.9524,004,163
7/26/201656.3056.7656.0056.7614,209
7/25/201620.9921.4220.8621.3110,486,469
7/25/201655.9956.9655.4656.3223,801
7/22/201620.5221.1720.2821.169,149,506
7/22/201654.5756.2554.5756.0434,781
7/21/201620.6021.1520.3020.529,687,965
7/21/201654.3954.7954.1354.5725,954
7/20/201620.2920.5519.6920.3814,013,657
7/20/201654.1054.8653.9154.3530,942
7/19/201621.2221.2420.5520.9212,835,512
7/19/201653.8554.9053.8554.46246,247
7/18/201621.4821.7721.1621.727,540,408
7/18/201653.6554.0053.6054.0028,347
7/15/201621.1221.9021.1021.688,746,444
7/15/201653.7653.8553.7653.7822,560
7/14/201621.2721.5020.6921.2812,760,921
7/14/201653.8553.8553.7053.7016,471
7/13/201621.3521.3920.4721.1213,576,147
7/13/201653.7653.9053.7053.8520,345
7/12/201620.5621.2520.2821.1119,583,603
7/12/201653.5253.8553.5253.7640,066
7/11/201619.3720.1319.3720.0114,133,890
7/11/201653.5553.7953.3053.694,907
7/8/201618.4419.0918.2319.0314,282,027
7/8/201653.8553.8553.3053.4224,385
7/7/201618.0918.6817.8218.1012,462,208
7/7/201653.5053.7953.5053.7833,238
7/6/201617.8418.0717.4217.9511,754,199
7/6/201653.8053.8253.6253.7523,409
7/5/201618.0418.1817.3417.6412,542,549
7/5/201653.5253.8053.5253.7319,477
7/4/201653.8053.8053.6053.759,340
7/1/201616.7018.4216.7018.2723,012,086
6/30/201616.1216.8815.8416.8614,516,629
6/30/201652.7553.8052.5053.7529,730
6/29/201616.1916.3315.8615.9711,958,822
6/29/201652.2153.1952.1052.8723,077
6/28/201615.6316.1115.2715.8113,053,098
6/28/201652.2652.4152.0052.1414,931
6/27/201615.9516.1714.8015.1512,972,376
6/27/201651.5052.0050.9551.9324,661
6/24/201616.8517.6015.9115.9921,753,298
6/24/201650.3151.9850.3151.5619,902
6/23/201617.5518.0817.2818.0411,898,470
6/23/201652.3052.3052.0052.3023,766
6/22/201617.6417.7816.8117.1212,532,078
6/22/201651.8652.3051.8652.2514,441
6/21/201618.1418.2016.9417.4016,803,684
6/21/201651.7952.3051.7051.9326,979
6/20/201618.3018.7118.1018.3012,511,615
6/20/201651.8552.2551.6251.627,420
6/17/201618.0018.5917.8717.9819,237,617
6/17/201651.4152.0551.3851.5253,820
6/16/201617.5017.9017.0117.8712,942,578
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center