United States Steel Corporation Historical Stock Prices

$33.97
*  
0.34
1.01%
Get X Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading X now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  33.67  34  33.01  33.97 5,766,423
10/20/2014 33.73 34 33.01 33.97 5,770,367
10/17/2014 33.52 35.67 33.5 33.63 11,876,860
10/16/2014 31.88 33.88 31.72 32.88 10,862,230
10/15/2014 32 33.35 30.57 32.9 10,181,960
10/14/2014 32.42 33.75 31.32 32.8 11,068,310
10/13/2014 32.87 34 32.12 32.18 9,964,817
10/10/2014 33.57 33.9899 32.21 32.55 11,722,810
10/09/2014 36.18 36.41 33.77 33.9 13,841,580
10/08/2014 35.5 36.92 33.97 36.58 11,897,150
10/07/2014 35.52 36.62 35.21 35.54 7,907,645
10/06/2014 36.78 37.08 35.32 35.73 8,014,484
10/03/2014 37.07 37.56 36.07 36.34 7,840,491
10/02/2014 36.55 37.2 35.1901 36.9 11,966,600
10/01/2014 38.94 38.95 36.65 37.13 12,461,450
09/30/2014 40.7 40.9499 39.15 39.17 12,226,600
09/29/2014 40.97 41.41 40.5 40.63 6,599,823
09/26/2014 41.75 42.14 41.28 41.5 6,450,793
09/25/2014 42.55 42.6 41.23 41.77 7,122,568
09/24/2014 44.06 44.18 41.82 42.71 10,082,470
09/23/2014 43.78 44.4698 43.74 43.9 4,980,532
09/22/2014 44.59 44.87 43.42 43.85 6,102,343
09/19/2014 45.75 46.43 44.9 45.19 7,233,904
09/18/2014 45.64 46.07 45.2 46 8,641,165
09/17/2014 45.86 46.55 44.61 45.61 21,074,870
09/16/2014 39.44 41.66 39.12 41.41 9,100,426
09/15/2014 39.99 40.34 39.4 39.66 4,173,896
09/12/2014 40.21 40.2887 39.52 39.92 6,138,149
09/11/2014 38.27 40.27 38.21 40.2 7,706,512
09/10/2014 38.51 38.64 37.9 38.38 5,389,382
09/09/2014 39.48 39.67 38.295 38.48 5,997,229
09/08/2014 40.16 40.3555 39.21 39.49 4,220,104
09/05/2014 40.02 40.29 39.54 40.14 4,717,409
09/04/2014 39.33 40.93 39.31 40.15 11,497,840
09/03/2014 39.37 39.69 38.85 39.13 10,264,490
09/02/2014 38.62 38.62 37.84 38.14 4,915,846
08/29/2014 37.74 38.68 37.71 38.65 5,186,943
08/28/2014 38.61 38.69 37.31 37.55 7,865,039
08/27/2014 39.51 39.56 38.57 39.03 5,542,989
08/26/2014 38.82 39.575 38.71 39.49 6,183,406
08/25/2014 39.07 39.2 38.32 38.8 8,093,468
08/22/2014 36.56 37.99 36.42 37.81 9,259,251
08/21/2014 37.38 37.38 36.77 36.83 5,187,389
08/20/2014 37.45 37.97 37.34 37.42 4,961,847
08/19/2014 37.96 38.49 37.63 37.65 5,290,554
08/18/2014 36.49 38.39 36.49 37.88 8,167,754
08/15/2014 36.92 37.03 36.136 36.38 7,152,294
08/14/2014 35.98 36.87 35.85 36.84 5,995,462
08/13/2014 35.57 36.21 35.42 36.11 5,217,836
08/12/2014 35.56 35.85 35.29 35.68 4,389,866
08/11/2014 35.48 35.89 35.41 35.54 4,927,494
08/08/2014 34.37 35.45 34.34 35.4 5,522,959
08/07/2014 34.78 35.15 34.44 34.77 5,773,696
08/06/2014 34.54 35.42 34.35 34.78 8,828,148
08/05/2014 33.93 35.04 33.57 34.84 12,357,180
08/04/2014 34.11 34.49 33.55 34 8,528,602
08/01/2014 33.5 34.73 33.17 33.44 12,826,040
07/31/2014 32.45 33.85 32.25 33.49 13,249,700
07/30/2014 31.58 33.45 31.21 33.03 28,927,370
07/29/2014 27.98 28.39 27.63 27.67 7,819,059
07/28/2014 27.76 28.07 27.5028 27.84 4,516,524
07/25/2014 27.5 27.97 27.195 27.72 3,557,258
07/24/2014 27.94 28.04 27.35 27.48 4,830,206
07/23/2014 27.41 28.03 27.37 27.78 4,840,217
07/22/2014 27.32 27.75 27.3 27.46 6,662,552
07/21/2014 27.6 28.04 26.83 27.11 8,407,433
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?