$24.65 +0.23 (%) United States Steel Corp - NYSE

May. 27, 2015 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

X historical data

Date Open High Low Close Volume
5/26/201524.7925.0124.2424.425,850,476
5/26/201551.2251.2750.5550.9033,084
5/25/201550.9951.9450.8051.4721,173
5/22/201523.8025.3023.5025.0311,726,857
5/22/201552.0452.0750.8251.1359,497
5/21/201524.3924.4823.7623.916,613,713
5/21/201552.2952.4151.9952.0413,927
5/20/201524.6524.6523.7324.446,709,865
5/20/201552.5852.8552.1552.3114,056
5/19/201525.2225.2924.1624.317,752,080
5/19/201553.1053.1052.6652.7323,853
5/18/201525.7726.0325.4125.485,843,975
5/15/201526.0526.1925.6926.075,738,723
5/15/201552.6652.8852.2952.7122,674
5/14/201526.8027.0925.8426.048,816,848
5/14/201552.7853.4052.3152.9489,230
5/13/201525.8626.6325.7726.336,616,557
5/13/201552.3352.8950.3252.7877,717
5/12/201525.6526.5825.6525.8010,605,056
5/12/201554.9955.1751.8952.34102,219
5/11/201524.4725.7424.3725.588,227,082
5/11/201555.0955.5254.9955.168,885
5/8/201524.0924.4923.7624.326,364,250
5/8/201554.6755.8454.5355.0052,011
5/7/201523.9623.9623.2023.816,351,585
5/7/201554.6054.7853.9554.6724,973
5/6/201524.1924.6923.8724.077,253,931
5/6/201555.0155.0254.2454.5916,944
5/5/201523.9824.5223.9324.017,710,319
5/5/201555.0055.5554.9354.9441,009
5/4/201523.4724.0823.4123.748,529,195
5/4/201554.4054.9554.3154.7123,762
5/1/201524.3024.4023.1923.268,823,570
5/1/201553.8254.6653.5854.2229,413
4/30/201523.5124.3623.4924.0211,938,929
4/30/201553.6054.1252.6953.7719,662
4/29/201524.7325.4823.4623.6725,347,613
4/29/201553.5553.9653.4553.7820,429
4/28/201526.3427.2526.1226.7812,567,244
4/28/201552.4154.3352.4154.0758,460
4/27/201526.9527.4126.1926.267,647,253
4/27/201552.9652.9652.0152.7624,614
4/24/201527.2727.6226.5926.785,883,021
4/24/201553.3853.3852.4652.7224,122
4/23/201525.9527.2525.5226.958,066,646
4/23/201553.0553.2152.8852.9412,019
4/22/201526.0326.1525.5925.785,366,022
4/22/201553.2553.6853.0553.1952,178
4/21/201525.4026.3825.1625.857,730,749
4/21/201553.3853.4552.9853.3220,164
4/20/201525.4925.9125.0725.555,866,274
4/20/201552.8053.2352.4553.0821,496
4/17/201525.7625.9825.3125.428,215,850
4/17/201552.3053.6852.2052.8043,805
4/16/201527.3827.4026.1126.1510,890,879
4/16/201554.0954.0951.8752.42109,447
4/15/201526.0827.6825.9327.3311,718,911
4/15/201553.1554.1152.8353.7839,800
4/14/201525.2125.9524.9025.907,547,863
4/14/201553.3553.5252.4853.1740,965
4/13/201524.6825.0524.4024.864,900,766
4/13/201553.3153.8953.2253.3143,965
4/10/201524.9125.1724.5024.724,612,754
4/10/201554.2654.7053.3353.4642,547
4/9/201524.2025.3324.0525.127,418,264
4/9/201555.0055.4054.2554.3649,968
4/8/201524.9825.3524.1924.225,626,485
4/8/201554.0155.5654.0154.9535,166
4/7/201524.6624.8924.1024.657,533,206
4/7/201554.6054.9754.6054.9116,337
4/6/201524.6024.7624.0324.506,561,909
4/6/201554.2554.6553.9054.5927,368
4/2/201523.6724.7323.5624.665,466,974
4/2/201554.4254.5854.2954.3927,211
4/1/201524.2524.3323.7123.856,384,853
4/1/201554.4054.5854.3454.4220,467
3/31/201524.7925.2524.2524.408,173,405
3/31/201554.3954.7054.3554.4219,714
3/30/201524.9625.7524.7425.446,606,002
3/30/201554.6654.8154.3954.3926,864
3/27/201524.3224.8024.1024.785,428,158
3/27/201554.4054.7254.2954.6516,242
3/26/201524.7625.3224.0424.848,120,150
3/26/201554.0154.7654.0154.5426,431
3/25/201525.1125.6224.7424.818,542,542
3/25/201554.4954.7054.0054.2953,856
3/24/201523.9924.8723.9324.699,315,147
3/24/201554.7554.9554.2954.3464,842
3/23/201523.1624.4223.1624.199,960,901
3/23/201554.5054.9954.5054.8528,057
3/20/201522.2223.1922.0523.1810,566,704
3/20/201554.0354.7454.0354.5125,894
3/19/201523.3723.3722.1022.1312,645,093
3/19/201554.1054.3654.0054.0661,300
3/18/201522.0424.0022.0123.8313,712,475
3/18/201553.0154.4953.0154.1342,537
3/17/201521.9422.3121.5722.228,137,833
3/17/201553.0553.8652.9253.6519,327
3/16/201521.7922.0021.2821.966,330,993
3/16/201552.8053.6252.7953.5050,866
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center