$15.15 -0.84 (%) United States Steel Corp - New York Stock Exchange, Inc.

Jun. 27, 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
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
6/16/201650.7752.2050.7751.5927,311
6/15/201617.0017.9117.0017.6416,732,568
6/15/201651.2051.8451.0151.4027,917
6/14/201616.9617.2216.0216.3415,660,747
6/14/201650.9051.3050.5551.1932,125
6/13/201617.1217.6116.8817.1013,077,831
6/13/201650.2051.0650.2050.9138,854
6/10/201617.1017.5916.8617.2713,721,640
6/10/201653.3053.3851.1751.4825,907
6/9/201617.3017.6516.8917.4415,035,078
6/9/201653.5053.7553.2953.5513,677
6/8/201616.6317.9216.5517.7026,238,447
6/8/201653.7554.0053.5153.7219,495
6/7/201615.9116.2015.7815.9310,735,053
6/7/201653.7554.2053.6153.7048,681
6/6/201615.5116.0515.5016.0115,040,655
6/6/201653.1153.8053.1153.7545,904
6/3/201615.1215.6815.0215.2819,112,121
6/3/201652.0153.1152.0153.1121,110
6/2/201614.0414.9713.9514.8714,887,762
6/2/201652.3152.6551.9952.3211,361
6/1/201614.2714.4013.7214.0714,654,560
6/1/201652.3752.5252.0552.3119,561
5/31/201614.6515.1914.3714.4716,745,092
5/31/201652.4252.9052.4152.6641,328
5/30/201652.1153.4952.1152.7322,153
5/27/201614.8215.0914.1414.3813,553,557
5/27/201652.0852.8652.0852.5920,375
5/26/201615.2015.3514.5114.7519,587,548
5/26/201652.6452.7251.8051.8020,248
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center