$23.95 -0.28 (%) United States Steel Corp - NYSE

Feb. 27, 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
2/27/201524.3024.3723.7123.956,084,218
2/27/201549.8550.3849.7750.34101,669
2/26/201524.9824.9824.1524.235,783,845
2/26/201549.8250.0049.5950.0053,346
2/25/201525.2225.3324.7624.915,178,531
2/25/201549.6549.9149.4549.9187,453
2/24/201524.4625.2624.3025.136,478,432
2/24/201549.1849.8049.0049.5097,746
2/23/201524.4624.5923.8824.286,756,900
2/23/201549.4749.6049.0149.6022,791
2/20/201524.5524.8024.3324.625,531,862
2/20/201549.2349.5048.8349.5019,156
2/19/201524.6324.8324.1524.5510,222,910
2/19/201549.1549.3748.5949.0168,650
2/18/201525.9026.3025.3325.457,324,486
2/18/201549.3749.7548.6849.6223,689
2/17/201526.2826.3625.6426.116,337,282
2/17/201549.4049.9549.0049.7534,865
2/13/201525.6026.6025.5526.3611,865,902
2/13/201548.9749.3248.8849.0089,145
2/12/201524.8825.2924.6725.245,803,819
2/12/201547.3748.9547.3748.6236,134
2/11/201524.2824.6023.7624.425,867,345
2/11/201547.8347.8846.9847.5920,890
2/10/201524.5124.8323.8424.437,322,388
2/10/201547.5148.1847.5047.5317,838
2/9/201523.3424.8123.3424.5511,165,539
2/9/201547.2048.0047.1547.5021,287
2/6/201523.5023.5922.9123.199,780,166
2/6/201546.5047.4946.5047.2821,563
2/5/201523.9624.2123.2223.4313,729,419
2/5/201546.2146.5046.0246.3130,460
2/4/201525.0925.2223.9624.2313,866,068
2/4/201547.7547.7546.1546.1967,122
2/3/201524.6025.8824.3125.7013,657,706
2/3/201547.9848.4447.4348.1722,013
2/2/201524.5025.0023.5824.1912,445,420
2/2/201547.5947.8447.4147.848,829
1/30/201522.6524.4622.5924.4415,564,240
1/30/201546.8047.5046.3147.0723,530
1/29/201523.6823.6822.0623.0721,801,075
1/29/201547.4047.4546.6046.6517,135
1/28/201523.3524.5022.6323.5834,683,383
1/28/201548.0048.0047.0047.1226,996
1/27/201521.0321.8520.8121.2715,481,711
1/27/201547.6048.4647.6047.9910,753
1/26/201520.5221.4520.1321.3312,985,179
1/26/201547.6247.6847.3047.618,206
1/23/201522.0022.1620.5520.5818,069,426
1/23/201546.8847.7346.8647.6013,601
1/22/201522.3022.9121.6822.718,806,536
1/22/201547.4047.5046.7646.8937,428
1/21/201521.5422.4221.4222.067,711,010
1/21/201547.3147.6347.3147.3917,427
1/20/201522.1522.2221.3921.586,518,195
1/20/201548.2548.2547.2547.4917,874
1/19/201548.4148.4147.6648.009,164
1/16/201521.7422.0921.4722.018,082,015
1/16/201547.5048.2347.3347.9319,830
1/15/201522.8922.9921.5921.619,891,060
1/15/201547.3348.1647.0847.6015,697
1/14/201522.3522.4721.6222.4112,323,628
1/14/201547.7548.2946.8147.3832,163
1/13/201523.6023.6322.8022.909,257,080
1/13/201550.2750.4548.0848.4644,227
1/12/201524.1024.1023.0023.388,435,650
1/12/201550.2550.4149.1549.9023,237
1/9/201525.0425.0624.3524.575,961,377
1/9/201550.9851.0150.0550.2515,690
1/8/201524.9025.4924.3225.186,054,779
1/8/201550.3950.7050.2250.7014,865
1/7/201524.9325.4724.5224.645,151,793
1/7/201552.0252.0250.0150.4010,500
1/6/201525.3725.6824.5724.5810,087,150
1/6/201551.2451.4350.2151.0914,518
1/5/201526.1726.2125.0125.356,565,327
1/5/201551.4251.6951.0251.4811,325
1/2/201527.1927.4926.3126.594,623,960
1/2/201550.7452.7150.7451.9019,187
12/31/201427.2527.3926.5226.744,405,712
12/31/201450.1950.6049.9650.6025,332
12/30/201426.7627.7126.7527.124,001,429
12/30/201450.2850.5750.1550.1922,278
12/29/201426.6227.4226.6126.903,754,518
12/29/201451.0051.0050.2550.6029,150
12/26/201426.8227.0026.4326.653,217,018
12/24/201426.4026.6726.0326.513,208,900
12/24/201450.5051.3750.2551.3715,496
12/23/201426.4927.2626.2726.406,094,530
12/23/201450.5451.0250.5150.7819,230
12/22/201428.7328.8126.0026.1913,586,079
12/22/201450.7051.1950.4850.8016,180
12/19/201428.7828.9028.3928.596,170,044
12/19/201450.0151.4850.0050.9739,777
12/18/201429.5229.6228.3228.657,468,262
12/18/201450.9051.1749.5950.0627,373
12/17/201427.9428.9027.5228.686,083,663
12/17/201449.8651.2249.8550.6921,655
12/16/201427.7429.2527.6127.906,799,590
12/16/201449.9750.7049.5850.2526,095
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center