United States Steel Corporation Historical Stock Prices

$20.04
*  
2.31
13.03%
Get X Alerts
*Delayed - data as of Jul. 29, 2015  -  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 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.29  20.18  18.27  20.04 29,552,541
07/28/2015 17.15 17.75 16.83 17.73 14,906,300
07/27/2015 15.99 16.97 15.68 16.8 13,597,770
07/24/2015 16.9 16.96 16.18 16.25 12,217,710
07/23/2015 17.25 17.77 16.9 16.97 10,506,220
07/22/2015 17.46 17.46 16.81 17.19 8,869,128
07/21/2015 17.7 18.39 17.555 17.7 8,356,871
07/20/2015 17.76 17.82 17.18 17.72 8,686,129
07/17/2015 18 18.44 17.55 17.8 11,389,540
07/16/2015 18.65 18.83 17.69 18.01 13,163,620
07/15/2015 19.87 19.89 18.38 18.52 12,359,700
07/14/2015 19.76 19.99 19.26 19.92 5,454,386
07/13/2015 19.13 19.99 18.84 19.89 9,174,959
07/10/2015 19.3 19.43 18.73 18.93 7,381,702
07/09/2015 19.63 19.72 18.91 18.93 9,021,689
07/08/2015 19.66 19.96 19.06 19.16 9,232,906
07/07/2015 19.3 20.44 18.52 19.99 16,145,810
07/06/2015 19.4 19.918 19.32 19.67 5,864,536
07/02/2015 20.55 20.55 19.55 19.78 10,606,670
07/01/2015 20.77 21.0068 20.38 20.51 5,035,575
06/30/2015 21.05 21.13 20.26 20.62 8,851,318
06/29/2015 21.33 21.66 20.89 20.9 7,049,586
06/26/2015 22.05 22.05 21.5 21.6 6,276,365
06/25/2015 22.42 22.52 21.905 22.04 5,463,014
06/24/2015 22.95 23.15 22.26 22.41 6,268,338
06/23/2015 22.57 23.14 22.55 22.91 6,964,857
06/22/2015 23.2 23.22 22.58 22.62 7,445,219
06/19/2015 23.27 23.775 23.1 23.14 4,942,454
06/18/2015 23.39 23.63 22.93 23.39 6,222,772
06/17/2015 23.44 23.6 22.66 23.52 7,920,557
06/16/2015 23.2 23.5 23 23.4 4,957,526
06/15/2015 24.3 24.3 23.24 23.31 9,766,792
06/12/2015 24.19 24.58 23.895 24.56 4,705,080
06/11/2015 24.32 24.61 24.1 24.26 4,005,417
06/10/2015 25.16 25.23 24.12 24.37 7,737,513
06/09/2015 24.68 25.16 24.585 24.68 4,967,083
06/08/2015 24.91 25.23 24.54 24.61 4,322,422
06/05/2015 25.39 25.39 24.77 24.9 5,815,451
06/04/2015 25.47 26.01 25.3 25.55 4,349,749
06/03/2015 25.72 26.95 25.4 25.64 12,012,540
06/02/2015 24.04 25.855 24.04 25.78 10,156,450
06/01/2015 24.37 24.41 23.86 23.89 6,717,834
05/29/2015 24.43 24.885 24.375 24.4 6,608,350
05/28/2015 24.35 24.58 24.11 24.42 4,560,600
05/27/2015 24.35 24.88 24.216 24.64 4,938,084
05/26/2015 24.79 25.01 24.235 24.42 5,849,576
05/22/2015 23.8 25.3 23.5 25.03 11,726,610
05/21/2015 24.39 24.48 23.76 23.91 6,591,286
05/20/2015 24.65 24.65 23.73 24.44 6,708,465
05/19/2015 25.22 25.29 24.16 24.31 7,750,100
05/18/2015 25.77 26.03 25.41 25.48 5,843,155
05/15/2015 26.05 26.19 25.69 26.07 5,736,323
05/14/2015 26.8 27.09 25.84 26.04 8,816,848
05/13/2015 25.86 26.63 25.77 26.33 6,616,527
05/12/2015 25.65 26.58 25.65 25.8 10,602,360
05/11/2015 24.47 25.74 24.37 25.58 8,206,357
05/08/2015 24.09 24.49 23.76 24.32 6,364,250
05/07/2015 23.96 23.96 23.2 23.81 6,351,145
05/06/2015 24.19 24.69 23.87 24.07 7,251,481
05/05/2015 23.98 24.52 23.93 24.01 7,710,319
05/04/2015 23.47 24.08 23.41 23.74 8,528,895
05/01/2015 24.3 24.4 23.19 23.26 8,821,785
04/30/2015 23.51 24.36 23.49 24.02 11,891,490
04/29/2015 24.73 25.48 23.4605 23.67 25,299,060
04/28/2015 26.34 27.25 26.12 26.78 12,533,150
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?