$34.69 +0.34 (%) United States Steel Corp - NYSE

Nov. 21, 2014 | 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
11/21/201435.9836.4034.6834.699,826,807
11/21/201452.5753.3452.5053.3318,851
11/20/201434.0934.4733.8434.357,283,674
11/20/201452.9252.9252.4052.6512,989
11/19/201435.6135.6134.2734.387,231,248
11/19/201452.9453.2852.5752.8215,313
11/18/201435.6936.2135.5036.004,566,167
11/18/201453.4953.5953.1653.1811,119
11/17/201436.0436.4535.4436.114,092,591
11/17/201453.4753.7753.3153.3213,148
11/14/201434.9736.3134.6436.246,779,980
11/14/201453.4654.0353.1553.3613,943
11/13/201435.7036.3934.9735.256,928,571
11/13/201453.2454.0953.1353.7226,211
11/12/201434.8535.5234.5834.787,136,348
11/12/201452.0153.0451.5353.0428,825
11/11/201436.4136.4535.0235.067,762,792
11/11/201452.7453.0052.1352.2413,549
11/10/201437.6538.0436.6136.704,472,480
11/10/201453.3053.3052.8152.9921,541
11/7/201436.4937.7236.3537.576,111,928
11/7/201452.8953.2952.8853.2926,398
11/6/201436.3636.5535.1136.109,577,220
11/6/201454.0054.0453.4453.6912,609
11/5/201436.6436.8335.5036.368,129,083
11/5/201453.4054.4553.3154.3021,452
11/4/201439.0239.1535.8236.5712,181,772
11/4/201453.6153.8053.4153.5415,349
11/3/201439.8039.8338.9039.146,361,426
11/3/201454.0754.2453.7853.865,634
10/31/201439.3340.2538.5040.0413,650,831
10/31/201452.4554.2152.4154.2130,851
10/30/201439.6740.0938.6738.948,934,097
10/30/201452.7553.2252.7452.7710,356
10/29/201442.1742.2539.5540.0817,739,807
10/29/201453.4353.4352.8752.9917,143
10/28/201436.3638.3836.3638.158,216,422
10/28/201452.6853.9552.3753.578,445
10/27/201436.5436.9535.5136.306,543,832
10/27/201453.0453.0452.2052.3717,740
10/24/201436.8037.0636.0036.924,298,860
10/24/201453.7853.7852.8952.8917,151
10/23/201435.7937.2035.6536.766,592,272
10/23/201453.5753.5953.2753.5013,935
10/22/201436.3336.3635.1735.246,904,720
10/22/201453.6453.7052.9453.3114,612
10/21/201435.5136.6535.1636.1611,125,535
10/21/201453.0653.8853.0553.7810,661
10/20/201433.7334.0033.0133.975,772,267
10/20/201453.2753.2853.0053.0513,809
10/17/201433.5235.6733.5033.6311,884,266
10/17/201453.4953.7253.1053.5427,934
10/16/201431.8833.8831.7232.8810,864,646
10/16/201451.0053.5151.0053.0414,971
10/15/201432.0033.3530.5732.9010,182,756
10/15/201452.8252.8351.0351.2626,892
10/14/201432.4233.7531.3232.8011,111,225
10/14/201454.4854.4853.3053.4922,484
10/13/201432.8734.0032.1232.189,982,357
10/10/201433.5733.9932.2132.5511,745,562
10/10/201453.0253.7952.8553.5614,268
10/9/201436.1836.4133.7733.9013,844,583
10/9/201453.7653.8053.0153.097,103
10/8/201435.5036.9233.9736.5811,911,709
10/8/201453.7354.2153.7054.0014,696
10/7/201435.5236.6235.2135.547,934,773
10/7/201453.9954.2553.7054.256,230
10/6/201436.7837.0835.3235.738,017,174
10/6/201453.6053.9453.5653.946,968
10/3/201437.0737.5636.0736.347,843,621
10/3/201454.6654.6653.4053.597,963
10/2/201436.5537.2035.1936.9011,971,581
10/2/201454.2154.2153.0353.7921,799
10/1/201438.9438.9536.6537.1312,484,863
10/1/201454.4054.4053.7354.0416,210
9/30/201440.7040.9539.1539.1712,231,205
9/30/201454.4055.2553.7954.7732,585
9/29/201440.9741.4140.5040.636,611,131
9/29/201454.7454.7453.7054.408,589
9/26/201441.7542.1441.2841.506,450,968
9/26/201453.0654.3153.0654.3111,557
9/25/201442.5542.6041.2341.777,122,568
9/25/201454.2254.2252.8553.7520,169
9/24/201444.0644.1841.8242.7110,093,752
9/24/201454.6054.6053.4553.9119,578
9/23/201443.7844.4743.7443.904,980,668
9/23/201455.2055.4554.5054.7138,057
9/22/201444.5944.8743.4243.856,103,318
9/22/201455.2155.4554.8055.2521,554
9/19/201445.7546.4344.9045.197,244,704
9/19/201454.5455.5954.5355.5924,237
9/18/201445.6446.0745.2046.008,659,012
9/18/201453.3354.9453.1254.6918,938
9/17/201445.8646.5544.6145.6121,098,513
9/17/201452.5353.5052.3353.2810,635
9/16/201439.4441.6639.1241.419,206,654
9/16/201453.5153.5352.9152.9114,416
9/15/201439.9940.3439.4039.664,173,896
9/15/201453.9354.2553.3753.509,333
9/12/201440.2140.2939.5239.926,139,649
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center