$18.86 -0.15 (%) United States Steel Corp - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/201619.2319.2818.4618.8615,237,340
9/30/201660.2760.8860.2560.2581,839
9/29/201620.0020.2818.6319.0123,414,505
9/29/201660.6060.9160.2960.4076,227
9/28/201619.8220.1419.2220.1318,335,856
9/28/201659.9560.6559.5760.55114,784
9/27/201618.9319.3718.6619.2316,630,416
9/27/201660.4560.4959.7559.95197,396
9/26/201619.0519.7518.9619.5517,376,933
9/26/201660.0060.7059.9560.28214,140
9/23/201618.5119.3118.5018.9519,508,384
9/23/201659.4560.1259.2260.02219,253
9/22/201618.5418.9417.9918.2023,123,398
9/22/201658.0059.5058.0059.38373,085
9/21/201616.9017.9816.8617.9023,897,777
9/21/201657.1057.9057.0657.86385,792
9/20/201616.7616.9516.5016.6412,423,303
9/20/201656.6056.9456.5256.82153,170
9/19/201616.4417.2316.4116.8121,796,843
9/19/201657.2557.2656.3356.42125,292
9/16/201615.7916.2515.7215.9115,740,364
9/16/201657.1457.2456.7657.00346,267
9/15/201616.2816.4615.8416.0614,525,655
9/15/201657.0457.2556.9057.14151,255
9/14/201616.2116.5815.9616.2817,827,740
9/14/201656.9957.2556.9457.0469,758
9/13/201617.0217.0216.0216.3520,319,163
9/13/201657.2857.3757.0157.11112,056
9/12/201616.7717.5516.5017.4322,914,306
9/12/201656.9357.4956.6557.32208,768
9/9/201618.2018.2016.8017.0325,154,417
9/9/201657.4857.5556.5556.94163,081
9/8/201619.0719.1218.4218.5614,762,614
9/8/201657.6457.8057.5257.57125,862
9/7/201619.2919.5719.0919.1610,412,765
9/7/201657.5057.7057.3957.69148,672
9/6/201619.0619.5718.7019.4812,176,220
9/6/201657.5557.5557.2557.47104,924
9/2/201619.6919.9318.7418.9013,787,898
9/2/201657.0757.6057.0757.47165,766
9/1/201619.5319.5818.6619.3316,664,800
9/1/201657.0057.2156.4057.04109,280
8/31/201619.2119.4718.8619.4415,406,869
8/31/201656.9857.4956.6856.90164,990
8/30/201620.0720.1919.3219.5111,683,882
8/30/201657.0057.2956.5056.901,090,376
8/29/201619.7920.4519.6620.248,703,922
8/29/201657.0257.3556.8057.0075,223
8/26/201620.3420.9819.6219.7921,578,356
8/26/201656.6557.1956.6056.98163,269
8/25/201619.9020.2519.7020.079,277,226
8/25/201656.3356.7056.0556.5986,779
8/24/201620.6320.6319.8519.9212,159,351
8/24/201656.8057.0056.4956.50306,110
8/23/201621.1921.3820.6720.7112,788,424
8/23/201655.6257.0755.6056.76597,305
8/22/201620.4021.0220.1120.9515,288,532
8/22/201660.0060.0959.2060.0523,893
8/19/201621.0521.2020.2820.3818,573,331
8/19/201661.2061.5060.0860.1729,876
8/18/201621.7521.9921.1421.8110,926,568
8/18/201660.7461.3460.2461.3353,024
8/17/201621.5421.7020.9421.4912,398,935
8/17/201659.8361.0759.8360.5944,016
8/16/201622.6222.8021.5921.6113,396,098
8/16/201660.7160.9560.4060.5635,781
8/15/201621.6622.6121.3922.3018,820,353
8/15/201660.5761.4960.5760.9840,613
8/12/201622.4822.7520.9921.0621,074,692
8/12/201661.0861.2260.5660.8720,841
8/11/201623.3723.5022.3122.6818,386,904
8/11/201661.3461.9961.0261.5051,790
8/10/201623.3723.8923.0023.1934,052,332
8/10/201661.6061.7561.0061.3499,062
8/9/201624.6925.6424.0524.2718,442,290
8/9/201660.3061.9760.3061.5678,764
8/8/201626.6126.6725.7025.839,678,602
8/8/201660.3860.7559.6060.2793,444
8/5/201625.9926.7426.0826.498,184,330
8/5/201660.0060.8058.9860.51126,170
8/4/201626.1226.2325.4525.999,237,257
8/4/201659.1061.9059.1060.7189,096
8/3/201625.6726.3925.1026.208,987,672
8/3/201656.9959.2756.9958.6985,663
8/2/201626.6426.9625.3325.6915,470,835
8/2/201658.2558.3857.0057.3617,462
8/1/201627.2927.3526.0526.5714,202,741
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center