$17.63 +0.83 (%) United States Steel Corp - NYSE

Jul. 28, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

X historical data

Date Open High Low Close Volume
7/27/201516.2516.9715.6816.8013,607,653
7/27/201548.3048.4047.0047.0952,417
7/24/201516.9016.9616.1816.2512,220,755
7/24/201549.7549.8948.2148.4748,417
7/23/201517.2517.7716.9016.9710,516,340
7/23/201550.1150.3449.6649.96132,225
7/22/201517.4617.4616.8117.198,892,575
7/22/201551.0051.0050.1050.0611,930
7/21/201517.7018.3917.5617.708,361,131
7/21/201551.2351.2350.6651.0519,313
7/20/201517.7617.8217.1817.728,686,229
7/20/201551.3751.3750.5850.9916,464
7/17/201518.0018.4417.5517.8011,391,146
7/17/201551.2351.2350.7051.0017,238
7/16/201518.6518.8317.6918.0113,165,050
7/16/201551.0651.2150.7050.9837,090
7/15/201519.8719.8918.3818.5212,366,588
7/15/201551.0051.2050.5750.9532,428
7/14/201519.7619.9919.2619.925,456,027
7/14/201550.7551.0250.4150.9219,599
7/13/201519.1319.9918.8419.899,202,960
7/13/201551.3051.3050.8050.8021,556
7/10/201519.3019.4318.7318.937,382,902
7/10/201551.0051.5050.6050.7923,209
7/9/201519.6319.7218.9118.939,023,489
7/9/201551.5551.8250.4050.7636,585
7/8/201519.6619.9619.0619.169,234,606
7/8/201551.2151.9250.9851.1033,991
7/7/201519.3020.4418.5219.9916,184,756
7/7/201552.4552.5451.5951.9128,378
7/6/201519.4019.9219.3219.675,878,086
7/6/201552.3252.6551.3852.4522,932
7/3/201552.5052.6352.2452.406,066
7/2/201520.5520.5519.5519.7810,610,779
7/2/201553.3253.3251.9652.4642,542
7/1/201520.7721.0120.3820.515,035,575
6/30/201521.0521.1320.2620.628,880,359
6/30/201552.4253.1952.2253.1523,270
6/29/201521.3321.6620.8920.907,086,109
6/29/201552.3052.7352.2452.5049,912
6/26/201522.0522.0521.5021.606,303,364
6/26/201552.0353.1151.9453.0039,475
6/25/201522.4222.5221.9122.045,481,940
6/25/201552.9053.0051.9252.1545,724
6/24/201522.9523.1522.2622.416,268,338
6/24/201552.6053.0052.4652.7791,651
6/23/201522.5723.1422.5522.916,964,857
6/23/201553.1053.2051.7352.6246,412
6/22/201523.2023.2222.5822.627,478,461
6/22/201553.4153.4152.6752.8036,724
6/19/201523.2723.7823.1023.144,959,006
6/19/201553.0853.1552.1252.9631,330
6/18/201523.3923.6322.9323.396,222,922
6/18/201552.7553.3752.3052.9548,754
6/17/201523.4423.6022.6623.527,920,957
6/17/201552.5052.9151.9052.4454,265
6/16/201523.2023.5023.0023.404,958,326
6/16/201553.7154.0052.0852.4576,895
6/15/201524.3024.3023.2423.319,811,083
6/15/201552.0654.5052.0654.00125,995
6/12/201524.1924.5823.9024.564,736,958
6/12/201552.6053.0450.8451.9384,206
6/11/201524.3224.6124.1024.264,026,983
6/11/201552.6053.0152.4052.7527,689
6/10/201525.1625.2324.1224.377,739,453
6/10/201551.9252.6151.7052.5035,312
6/9/201524.6825.1624.5924.684,968,883
6/9/201551.5052.0251.4552.0245,943
6/8/201524.9125.2324.5424.614,322,637
6/8/201551.2551.6050.9951.2537,963
6/5/201525.3925.3924.7724.905,816,751
6/5/201551.4051.9050.5451.1031,287
6/4/201525.4726.0125.3025.554,349,749
6/4/201550.9051.9050.8051.5036,022
6/3/201525.7226.9525.4025.6412,013,139
6/3/201550.4251.2350.0251.22136,655
6/2/201524.0425.8624.0425.7810,189,453
6/2/201550.5151.2450.5050.8114,611
6/1/201524.3724.4123.8623.896,718,384
6/1/201551.7851.7850.4950.7537,448
5/29/201524.4324.8924.3824.406,619,163
5/29/201550.7852.0550.5651.59203,388
5/28/201524.3524.5824.1124.424,560,600
5/28/201550.7050.9350.3050.8032,417
5/27/201524.3524.8824.2224.644,949,584
5/27/201550.7951.1250.4650.6530,685
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!