$18.36 -0.16 (%) United States Steel Corp - New York Stock Exchange, Inc.

Apr. 28, 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
4/28/201618.6419.9718.3018.3620,218,283
4/28/201651.8052.5551.6552.1219,302
4/27/201617.5718.6416.9518.5220,955,613
4/27/201651.0052.0951.0052.0037,111
4/26/201618.3318.8617.4618.4915,920,240
4/26/201651.2151.5050.8451.2445,422
4/25/201619.3419.5617.9518.2516,332,328
4/25/201651.3051.4351.0851.2114,985
4/22/201619.4320.4019.3419.5613,452,440
4/22/201650.7551.3550.5751.2132,262
4/21/201619.8220.0418.9419.6618,298,134
4/21/201650.2351.1850.2350.9221,199
4/20/201620.2120.5519.6219.8320,167,259
4/20/201651.1551.1550.2450.6442,178
4/19/201619.6820.4919.6620.0416,312,801
4/19/201649.8951.6249.8951.2149,863
4/18/201618.8919.6618.7519.3310,614,649
4/18/201649.3950.5549.0250.1857,253
4/15/201618.6419.3318.4819.2413,756,191
4/15/201649.4449.9049.1149.5948,797
4/14/201619.1019.2918.3818.8716,226,973
4/14/201649.7849.9049.2849.5042,898
4/13/201618.0119.3317.9719.0222,690,794
4/13/201648.9249.9448.6449.6440,573
4/12/201617.3717.8617.0617.6214,218,282
4/12/201647.4749.0047.3148.8053,676
4/11/201616.7317.7116.5417.3316,068,501
4/11/201647.9048.2047.3047.4737,787
4/8/201616.0816.5415.7316.5114,819,720
4/8/201647.0047.8446.4947.7436,203
4/7/201616.5416.8015.9016.0115,894,493
4/7/201646.0247.0046.0246.8044,213
4/6/201616.4316.8816.0616.8015,021,478
4/6/201646.2046.4645.9346.3015,184
4/5/201616.2416.8816.2316.2415,256,927
4/5/201646.3446.4145.9046.1515,425
4/4/201616.5016.9716.0016.1313,334,926
4/4/201646.2846.7546.0646.4938,274
4/1/201615.7816.5515.5316.5513,175,960
4/1/201646.7847.5046.5247.2611,908
3/31/201616.4217.0415.8816.0514,816,904
3/31/201647.0147.8146.7746.9040,254
3/30/201616.1816.7615.8516.4619,427,701
3/30/201646.6047.5146.6047.0132,570
3/29/201615.2016.1714.9416.1217,537,042
3/29/201645.9946.7345.7046.7030,570
3/28/201615.8116.0015.0515.5713,858,268
3/28/201646.3046.4045.7445.9919,765
3/24/201614.4515.8414.0215.7817,526,554
3/24/201646.0046.7545.6246.5736,002
3/23/201615.2516.1614.7514.8418,901,909
3/23/201646.4346.5045.9046.2018,378
3/22/201614.8515.7914.5915.5911,790,775
3/22/201646.6346.9446.3046.5936,126
3/21/201615.2015.4714.6715.1516,292,354
3/21/201645.8846.7845.8846.6542,464
3/18/201615.8016.2615.4415.7624,295,565
3/18/201646.1446.7945.7946.0872,491
3/17/201615.6015.7914.7015.4223,597,152
3/17/201645.3346.2745.3346.0941,173
3/16/201614.1615.7714.1315.4525,296,544
3/16/201645.5546.1645.3645.4552,092
3/15/201614.1415.1013.7714.2823,056,599
3/15/201644.5645.9644.3045.3668,786
3/14/201614.2715.1214.1114.5723,290,348
3/14/201645.0645.2544.2644.9336,427
3/11/201614.5915.2013.8814.5330,550,855
3/11/201642.9545.2442.8045.0977,263
3/10/201611.9314.3711.9214.3729,120,167
3/10/201643.5543.8342.1342.5446,039
3/9/201612.5313.0511.6712.5318,448,407
3/9/201643.3543.9243.3543.5034,879
3/8/201613.0313.3211.9512.3522,319,494
3/8/201643.7143.9943.2743.3046,463
3/7/201613.2813.9812.7713.5734,508,049
3/7/201643.5744.1943.5343.6669,354
3/4/201612.4914.5412.2512.9851,123,651
3/4/201642.4244.3542.4243.6488,986
3/3/201611.2912.6311.2512.3544,950,907
3/3/201641.4542.5141.2842.3066,721
3/2/20169.6011.499.5111.3536,495,922
3/2/201641.4941.5840.3941.3547,595
3/1/20169.359.358.529.1916,057,371
3/1/201640.5041.6540.2041.2962,511
2/29/20168.549.248.419.1217,399,148
2/29/201639.3640.5038.9340.3538,005
2/26/20168.038.507.998.3112,027,845
2/26/201639.4839.6039.0839.2248,205
2/25/20167.708.057.437.8611,273,106
2/25/201639.7539.7538.6539.1858,990
2/24/20167.687.797.227.7311,350,485
2/24/201639.5239.7938.8339.7342,149
2/23/20168.258.307.858.048,939,858
2/23/201640.3640.6539.6540.0439,450
2/22/20168.328.808.328.488,064,703
2/22/201640.7541.6739.9140.4182,453
2/19/20168.228.417.898.107,879,722
2/19/201641.1241.1940.3440.4952,932
2/18/20168.598.638.038.327,897,279
2/18/201640.1641.4139.6141.2885,641
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center