United States Steel Corporation Historical Stock Prices

$26.19
*  
2.40
8.39%
Get X Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading X now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    X After Hours
 
 
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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  28.70  28.805  26  26.19 13,584,069
12/19/2014 28.78 28.9 28.39 28.59 6,166,373
12/18/2014 29.52 29.62 28.315 28.65 7,433,636
12/17/2014 27.94 28.9023 27.52 28.68 6,061,255
12/16/2014 27.74 29.25 27.61 27.9 6,795,377
12/15/2014 28.05 28.45 27.5 27.71 7,135,538
12/12/2014 28.24 29.05 27.77 27.82 6,259,292
12/11/2014 28.8 29.13 28.23 28.54 8,057,402
12/10/2014 30.51 30.54 29.03 29.08 8,261,890
12/09/2014 29.29 31.435 29.21 31.04 7,517,950
12/08/2014 31.88 31.93 29.83 30.04 7,847,435
12/05/2014 32.37 32.9 32.03 32.1 5,254,708
12/04/2014 32.24 32.69 31.7801 32.2 5,299,827
12/03/2014 31.55 32.725 31.35 32.36 6,448,638
12/02/2014 31.43 31.97 31.09 31.2 7,267,955
12/01/2014 32.54 32.61 30.9117 31.16 14,006,230
11/28/2014 34.69 34.81 32.76 33.35 6,298,195
11/26/2014 36.03 36.1 35.15 35.34 3,118,914
11/25/2014 35.02 36.32 34.94 35.84 5,081,724
11/24/2014 34.89 35.3 34.73 34.91 5,194,753
11/21/2014 35.98 36.4 34.68 34.69 9,826,590
11/20/2014 34.09 34.4733 33.84 34.35 7,276,554
11/19/2014 35.61 35.61 34.27 34.38 7,227,586
11/18/2014 35.69 36.21 35.5 36 4,564,067
11/17/2014 36.04 36.45 35.44 36.11 4,089,891
11/14/2014 34.97 36.31 34.642 36.24 6,779,450
11/13/2014 35.7 36.39 34.97 35.25 6,928,171
11/12/2014 34.85 35.52 34.58 34.78 7,117,076
11/11/2014 36.41 36.45 35.02 35.06 7,744,822
11/10/2014 37.65 38.0399 36.61 36.7 4,453,788
11/07/2014 36.49 37.72 36.35 37.57 6,111,928
11/06/2014 36.36 36.55 35.11 36.1 9,576,870
11/05/2014 36.64 36.828 35.5 36.36 8,128,783
11/04/2014 39.02 39.15 35.82 36.57 12,151,660
11/03/2014 39.8 39.83 38.9 39.14 6,359,926
10/31/2014 39.33 40.25 38.5 40.04 13,650,610
10/30/2014 39.67 40.089 38.67 38.94 8,932,197
10/29/2014 42.17 42.25 39.55 40.08 17,721,850
10/28/2014 36.36 38.375 36.36 38.15 8,083,146
10/27/2014 36.54 36.95 35.51 36.3 6,542,427
10/24/2014 36.8 37.06 36 36.92 4,298,460
10/23/2014 35.79 37.2 35.65 36.76 6,591,147
10/22/2014 36.33 36.36 35.17 35.24 6,901,220
10/21/2014 35.51 36.65 35.16 36.16 11,101,300
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
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?