United States Steel Corporation Historical Stock Prices

$37.42
*  
0.23
0.61%
Get X Alerts
*Delayed - data as of Aug. 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-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  37.45  37.97  37.34  37.42 4,973,775
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
07/18/2014 26.62 27.69 26.59 27.38 6,572,217
07/17/2014 26.6 26.98 26.43 26.6 5,711,860
07/16/2014 26.3 26.86 26.07 26.84 7,194,753
07/15/2014 26.24 26.62 25.67 25.97 8,353,576
07/14/2014 27.59 27.59 26.11 26.16 14,937,180
07/11/2014 26.78 28.3 26.345 27.64 15,799,730
07/10/2014 26.56 27.37 26.5 26.78 7,739,367
07/09/2014 27.19 27.4864 26.935 27.1 5,701,882
07/08/2014 27.12 27.36 26.67 27.14 4,880,950
07/07/2014 27.05 27.34 26.72 27.09 5,421,202
07/03/2014 27.14 27.75 27.09 27.35 5,121,307
07/02/2014 26.07 27 26.05 26.94 7,753,992
07/01/2014 26.32 26.91 25.69 26 34,163,960
06/30/2014 25.72 26.1325 25.57 26.04 4,545,456
06/27/2014 25.89 26.13 25.6099 26.02 4,118,575
06/26/2014 25.98 26.31 25.675 26.1 3,425,042
06/25/2014 25.55 25.98 25.46 25.85 3,839,923
06/24/2014 25.42 26.35 25.2 25.65 7,739,546
06/23/2014 25.64 26.17 25.42 25.48 5,386,127
06/20/2014 25.25 25.45 24.85 25.42 4,998,251
06/19/2014 25.29 25.6 25.02 25.41 5,420,173
06/18/2014 24.55 25.36 24.41 25.34 6,189,003
06/17/2014 23.95 24.75 23.7 24.69 5,450,481
06/16/2014 23.93 24.28 23.795 24.04 4,063,522
06/13/2014 23.54 24 23.5 23.95 4,154,648
06/12/2014 24.3 24.3 23.51 23.55 5,310,864
06/11/2014 23.85 24.59 23.68 24.49 5,311,901
06/10/2014 23.94 24.13 23.5 23.85 4,153,380
06/09/2014 24.11 24.34 23.96 24.08 3,667,236
06/06/2014 24.05 24.23 23.85 24.09 3,683,450
06/05/2014 23.46 24.01 23.36 23.79 4,705,917
06/04/2014 22.69 23.7 22.644 23.46 7,256,003
06/03/2014 22.6 22.85 22.47 22.73 4,054,097
06/02/2014 23.12 23.1899 22.59 22.75 5,837,864
05/30/2014 23.8 23.84 22.93 23.04 7,490,020
05/29/2014 23.69 24.23 23.54 24.15 5,452,407
05/28/2014 24.18 24.31 23.46 23.67 6,090,773
05/27/2014 24.17 24.46 24.11 24.28 3,206,072
05/23/2014 23.9 24.2 23.84 24.08 3,094,881
05/22/2014 23.94 24.1 23.82 23.85 4,164,498
05/21/2014 24.1 24.22 23.6 23.86 5,996,968
05/20/2014 25.01 25.04 23.83 23.98 9,212,239
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?