$20.58 -2.13 (%) United States Steel Corp - NYSE

Jan. 23, 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
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
12/15/201428.0528.4527.5027.717,144,832
12/15/201450.4651.4150.0750.4615,267
12/12/201428.2429.0527.7727.826,279,965
12/12/201450.1051.4849.9450.8144,862
12/11/201428.8029.1328.2328.548,059,452
12/11/201449.6151.2149.5650.5118,458
12/10/201430.5130.5429.0329.088,269,993
12/10/201449.8950.1949.3849.7517,147
12/9/201429.2931.4429.2131.047,530,239
12/9/201451.3251.3249.8550.3933,184
12/8/201431.8831.9329.8330.047,848,250
12/8/201452.0052.0450.3951.3825,036
12/5/201432.3732.9032.0332.105,255,808
12/5/201452.8752.9451.8051.9514,804
12/4/201432.2432.6931.7832.205,299,827
12/4/201452.4252.4651.8952.339,271
12/3/201431.5532.7331.3532.366,453,288
12/3/201451.9052.1851.9052.1810,435
12/2/201431.4331.9731.0931.207,281,091
12/2/201451.5252.0751.5251.9017,625
12/1/201432.5432.6130.9131.1614,007,077
12/1/201451.4652.0251.1652.0111,162
11/28/201434.6934.8132.7633.356,298,195
11/28/201452.8552.8551.1551.4632,144
11/27/201453.6053.7552.9352.957,030
11/26/201436.0336.1035.1535.343,119,002
11/26/201453.2854.2953.2854.0516,141
11/25/201435.0236.3234.9435.845,082,674
11/25/201453.0653.9853.0653.6124,494
11/24/201434.8935.3034.7334.915,204,981
11/24/201452.8153.3552.8153.2713,342
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center