$7.94 -0.30 (%) United States Steel Corp - NYSE

Feb. 5, 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
2/5/20168.188.527.747.949,571,663
2/5/201640.1740.8239.5239.6333,251
2/4/20167.808.687.808.2414,580,986
2/4/201640.2941.2640.0040.2728,244
2/3/20167.407.807.167.5310,064,528
2/3/201639.7740.6339.2040.2560,472
2/2/20167.107.407.027.094,798,983
2/2/201640.5840.6239.1339.5944,475
2/1/20166.717.356.687.268,632,665
2/1/201639.5441.1839.5440.8478,784
1/29/20166.637.026.577.008,390,565
1/29/201640.1141.0640.0240.6668,758
1/28/20166.626.866.156.6911,820,669
1/28/201639.8540.3139.4640.0071,821
1/27/20167.007.006.526.6722,211,828
1/27/201638.5840.1838.5839.6756,948
1/26/20167.227.796.997.7713,145,644
1/26/201638.0539.1638.0138.5932,742
1/25/20167.357.406.876.928,468,039
1/25/201639.1939.4037.7737.9652,063
1/22/20167.617.807.127.248,487,785
1/22/201638.2939.3038.2838.8866,912
1/21/20167.197.536.997.329,955,093
1/21/201636.9238.5436.9037.7662,880
1/20/20166.937.306.707.1011,287,585
1/20/201636.9637.2435.1136.8955,938
1/19/20167.187.306.757.216,964,847
1/19/201637.1437.7136.8537.2349,653
1/18/201637.3637.3636.4436.5914,464
1/15/20166.917.006.566.898,208,249
1/15/201636.5237.3936.2537.2056,546
1/14/20166.837.306.667.3010,607,117
1/14/201637.3537.6136.7437.2271,341
1/13/20167.027.166.536.748,705,134
1/13/201637.8038.2437.0037.1072,558
1/12/20166.987.116.436.8914,025,005
1/12/201637.4537.9037.1337.6265,550
1/11/20167.127.256.696.829,994,545
1/11/201637.6337.6337.2437.3363,747
1/8/20167.507.647.047.0410,150,386
1/8/201637.8037.8836.8737.2543,773
1/7/20167.707.777.207.3010,991,013
1/7/201637.6237.6537.1137.48112,946
1/6/20168.058.137.857.939,559,031
1/6/201637.0937.9637.0337.83120,775
1/5/20168.228.257.898.227,514,881
1/5/201636.4337.6236.4337.5396,666
1/4/20167.858.147.628.149,349,752
1/4/201635.5336.5535.0236.5184,473
12/31/20158.098.267.967.987,622,116
12/31/201536.3736.4035.7035.7957,041
12/30/20158.118.478.058.147,291,003
12/30/201536.1536.6536.0836.3728,888
12/29/20158.418.477.908.207,524,625
12/29/201536.9637.0835.9836.22115,170
12/28/20158.508.518.158.307,293,360
12/24/20158.778.938.588.637,966,028
12/24/201536.9637.4836.8436.9453,075
12/23/20159.509.588.558.6621,724,834
12/23/201534.3336.9334.3336.77120,551
12/22/20158.389.218.119.1012,510,548
12/22/201533.8734.3133.6034.15101,318
12/21/20158.078.607.828.4212,678,129
12/21/201533.8934.4033.3033.81121,175
12/18/20157.558.097.508.0113,664,174
12/18/201536.2936.3033.6533.88214,257
12/17/20158.068.227.377.4316,412,656
12/17/201537.2437.5136.3036.50105,766
12/16/20158.488.558.088.319,139,053
12/16/201537.2937.7037.1237.2492,642
12/15/20158.038.738.008.4811,024,514
12/15/201537.3137.5737.0837.15111,475
12/14/20158.168.457.737.859,244,390
12/14/201537.2537.5236.9837.2989,617
12/11/20158.538.598.088.2511,860,194
12/11/201538.7738.9237.1037.2591,455
12/10/20157.889.127.848.8319,749,270
12/10/201539.7239.7238.7138.86139,264
12/9/20157.237.957.177.8813,998,475
12/9/201543.0243.1839.5339.700
12/8/20156.887.246.807.097,981,069
12/8/201545.0045.0544.0044.2562,111
12/7/20157.607.637.027.099,532,146
12/7/201546.0046.0045.0145.1619,785
12/4/20157.787.917.617.777,042,612
12/4/201545.8546.1545.8546.070
12/3/20157.808.007.657.787,553,198
12/3/201545.9945.9945.4645.750
12/2/20158.008.057.677.747,386,151
12/2/201546.3246.3845.7645.9725,970
12/1/20158.068.258.008.096,584,493
12/1/201546.3746.8346.2546.3653,050
11/30/20158.098.187.858.076,230,479
11/30/201546.5846.6046.0146.5841,475
11/27/20158.188.217.968.082,988,896
11/27/201546.3646.9946.3646.5111,499
11/26/201546.0546.4846.0146.408,013
11/25/20158.108.437.858.239,074,052
11/25/201546.3546.5346.0546.0510,653
11/24/20157.638.207.508.1026,936,789
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center