$32.78 -2.15 (%) United States Steel Corp - New York Stock Exchange, Inc.

Jan. 19, 2017 | 11:55 AM

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
1/18/201732.3435.3131.9534.9332,026,887
1/18/201771.1271.9370.8570.9766,375
1/17/201731.9533.3231.8032.2416,264,708
1/17/201773.1673.1671.3571.4751,419
1/16/201772.5174.0072.5173.3519,078
1/13/201732.9134.1732.3232.7016,648,081
1/13/201773.5373.9072.5672.9255,455
1/12/201733.9034.2032.5932.8222,577,006
1/12/201774.8475.1673.2273.4160,354
1/11/201735.7535.8334.4435.2015,656,228
1/11/201775.3175.4073.9875.1051,617
1/10/201734.9035.6334.1535.5014,559,151
1/10/201775.8176.3174.5675.5784,838
1/9/201735.5535.6633.4433.6115,047,363
1/9/201775.5176.0074.7575.6092,397
1/6/201736.1836.7935.2835.4011,753,391
1/6/201772.0073.4371.1773.0675,494
1/5/201737.1737.3535.4536.0815,312,599
1/5/201771.9072.5071.8072.0838,404
1/4/201734.5537.4234.1737.3321,022,951
1/4/201771.1472.1371.0071.9448,384
1/3/201733.7434.8633.5134.7115,395,728
1/3/201772.2072.2871.0071.2864,915
12/30/201635.0035.3032.9333.0115,710,956
12/30/201672.5572.5871.3071.5248,113
12/29/201635.1135.5334.1734.879,679,803
12/29/201672.1072.6271.8872.5527,983
12/28/201636.9537.2834.9735.0810,662,397
12/28/201672.6972.7071.6771.9874,583
12/27/201636.1336.5735.6536.277,052,239
12/23/201635.7736.3535.5035.786,357,530
12/23/201672.1572.7971.9072.1030,301
12/22/201636.1536.9635.6035.7710,410,095
12/22/201671.8872.2271.5872.1541,105
12/21/201637.0437.2735.6536.4714,102,541
12/21/201671.7171.9471.3071.8638,716
12/20/201634.4136.8534.3736.8116,737,408
12/20/201670.8271.9970.6771.7179,084
12/19/201633.9835.0533.8934.4813,639,838
12/19/201670.7571.1370.5070.9180,346
12/16/201635.7136.2034.6434.7016,059,244
12/16/201670.4071.3570.4070.5966,768
12/15/201634.7336.0634.2735.8416,287,693
12/15/201670.6170.9769.6970.40151,229
12/14/201634.5836.8634.5035.5319,077,531
12/14/201670.6171.8769.6569.80143,015
12/13/201634.9235.4833.7834.9920,024,713
12/13/201670.1171.1869.9870.73107,904
12/12/201636.2636.5034.1834.7817,022,904
12/12/201669.1470.0069.1469.7883,790
12/9/201636.9637.2935.9336.0616,775,691
12/9/201670.2370.2468.5268.96105,930
12/8/201638.4839.1436.5737.3727,017,989
12/8/201668.2070.2968.0370.03129,988
12/7/201636.2438.1936.0137.4923,864,381
12/7/201668.1068.4767.9168.1983,135
12/6/201634.6635.9934.5035.9519,570,500
12/6/201668.3668.4067.5268.06123,676
12/5/201634.2235.3133.7835.2118,706,062
12/5/201668.5968.7568.0568.41110,214
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center