$28.59 -0.06 (%) United States Steel Corp - NYSE

Dec. 19, 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
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
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center