$27.49 +0.59 (%) United States Steel Corp - New York Stock Exchange, Inc.

Jul. 29, 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
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
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center