$33.61 +1.58 (%) United States Steel Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201631.6633.6531.5033.6113,634,876
12/2/201668.5769.4068.0268.4261,264
12/1/201632.6632.8331.8532.0312,981,326
12/1/201667.8568.8967.0568.57141,729
11/30/201632.3832.8331.9132.3418,482,027
11/30/201666.2868.3565.3267.71100,148
11/29/201630.5931.9330.2431.1625,798,236
11/29/201665.4966.6565.1066.0064,969
11/28/201632.9233.4031.9632.1719,480,123
11/28/201665.6666.4665.2165.6091,982
11/25/201632.8733.7832.4233.2310,655,345
11/25/201665.5566.2665.5565.7770,820
11/24/201666.6666.6665.7165.9319,584
11/23/201631.7033.1131.2333.0625,621,606
11/23/201665.8966.9565.8066.50238,500
11/22/201629.7232.4029.4932.2128,316,673
11/22/201665.7666.5165.4165.81108,775
11/21/201628.6628.9828.1728.7812,353,933
11/21/201664.3166.4964.3165.6580,317
11/18/201628.9229.4228.3128.5716,104,329
11/18/201664.7865.3064.1064.3134,739
11/17/201628.7929.4928.2029.1717,800,081
11/17/201664.5465.2663.2764.8958,726
11/16/201627.9028.5327.8928.4715,496,990
11/16/201665.0565.0563.6264.5456,955
11/15/201626.8728.6526.3628.5326,977,725
11/15/201664.4065.4464.2865.1877,802
11/14/201627.0527.8326.5327.7826,140,103
11/14/201663.8564.8063.5564.4048,570
11/11/201624.9325.7824.2725.7120,557,582
11/11/201664.0964.3063.9364.0532,374
11/10/201624.9825.2024.1024.6627,033,237
11/10/201664.6365.6164.2664.4864,363
11/9/201624.4125.0823.8624.5641,319,529
11/9/201664.0465.1963.6664.3763,647
11/8/201620.4921.3920.2620.9619,548,604
11/8/201663.6464.9963.6464.5065,088
11/7/201620.5520.9520.0120.6319,101,684
11/7/201663.5264.0062.5863.64133,938
11/4/201619.2020.1819.0119.8622,665,412
11/4/201662.5163.2262.1362.7557,172
11/3/201618.0319.6318.0219.2025,580,430
11/3/201662.0662.5761.6461.8266,854
11/2/201617.2018.7717.0517.8228,793,106
11/2/201662.6062.6661.1961.4767,051
11/1/201619.8619.9218.4018.7123,299,156
11/1/201661.8762.6961.8762.5685,696
10/31/201619.4219.5218.9219.3416,353,879
10/31/201662.3362.3361.6561.8978,695
10/28/201619.5420.0519.0419.3120,379,467
10/28/201661.7662.7361.1262.1344,355
10/27/201619.8620.0019.3619.5218,899,012
10/27/201662.6862.6861.5761.7644,927
10/26/201619.4420.2619.3620.0922,313,353
10/26/201662.7162.8362.5162.6949,652
10/25/201619.9520.9319.4519.4726,302,890
10/25/201663.3463.3462.7062.8048,581
10/24/201620.2120.2119.4119.6216,654,082
10/24/201663.7963.9663.3763.4463,425
10/21/201619.1420.4218.9419.7830,957,253
10/21/201662.1463.9362.1463.7759,339
10/20/201618.1119.7517.7419.4640,553,865
10/20/201661.8062.6261.8062.31110,625
10/19/201617.2918.6817.2818.4824,121,182
10/19/201661.9961.9961.7561.7567,445
10/18/201617.4317.4716.7617.1713,708,019
10/18/201661.6362.0261.4361.83134,956
10/17/201616.9417.4016.5016.9814,976,293
10/17/201661.6161.8461.2461.5072,315
10/14/201616.8516.9516.3216.4212,119,276
10/14/201662.1062.1561.2961.7148,513
10/13/201616.8016.8116.1716.4516,312,973
10/13/201661.7862.3161.1261.9989,548
10/12/201617.3917.8017.3517.508,383,825
10/12/201661.9162.2561.6862.0676,472
10/11/201617.5717.7117.2317.4812,475,651
10/11/201661.2261.9861.0961.91128,072
10/10/201618.0018.5217.9017.959,514,471
10/7/201618.3618.3717.1617.6816,175,245
10/7/201661.9561.9561.0061.3882,461
10/6/201617.4318.3317.3017.9311,672,824
10/6/201661.8861.9961.3361.9171,393
10/5/201617.6617.9617.2517.6211,929,960
10/5/201661.8262.0261.2961.8877,046
10/4/201618.6518.6517.4817.5216,377,595
10/4/201662.4462.8261.2061.72138,182
10/3/201618.9419.0418.5418.7210,620,374
10/3/201660.2062.5960.2062.51157,950
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center