United States Steel Corporation Historical Stock Prices

$27.84
*  
0.12
0.43%
Get X Alerts
*Delayed - data as of Jul. 28, 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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  27.77  28.07  27.5028  27.84 4,528,033
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
05/19/2014 25.04 25.22 24.88 25.09 3,539,831
05/16/2014 25.07 25.135 24.54 25.13 3,813,911
05/15/2014 25.45 25.49 24.9 25.25 3,820,335
05/14/2014 25.91 26.031 25.38 25.46 4,240,641
05/13/2014 25.83 26.4 25.73 25.93 5,855,805
05/12/2014 25.3 25.93 25.2 25.89 4,859,264
05/09/2014 25.33 25.39 24.76 25 4,654,746
05/08/2014 25.21 25.86 25.13 25.43 4,830,897
05/07/2014 25.27 25.53 24.98 25.26 5,059,378
05/06/2014 25.73 25.78 25.3 25.45 4,276,613
05/05/2014 26.19 26.19 25.53 25.71 5,777,308
05/02/2014 26.03 26.52 25.9199 26.34 3,704,711
05/01/2014 26.01 26.14 25.561 26.01 5,183,340
04/30/2014 26.37 26.5 25.35 26.02 8,963,123
04/29/2014 25.95 26.415 25.72 26.34 4,850,320
04/28/2014 26.29 26.39 25.42 25.73 6,364,810
04/25/2014 27.29 27.29 26.34 26.51 4,160,251
04/24/2014 27.44 27.88 27.14 27.47 3,920,143
04/23/2014 26.88 27.3999 26.87 27.18 3,510,452
04/22/2014 26.66 26.94 26.48 26.85 3,715,209
04/21/2014 26.89 26.98 26.325 26.62 4,185,149
04/17/2014 26.98 27.23 26.815 27.04 3,326,698
04/16/2014 27.31 27.33 26.6 26.91 3,519,150
04/15/2014 26.96 27.3 26.32 27.1 4,321,395
04/14/2014 27.08 27.49 26.79 27.13 4,362,843
04/11/2014 27.37 27.39 26.45 26.87 6,321,393
04/10/2014 28.57 28.59 27.47 27.61 5,676,953
04/09/2014 28.1 28.8 28.07 28.64 5,877,475
04/08/2014 27.34 28.29 27.31 27.89 6,356,205
04/07/2014 27.79 28 26.75 27.17 5,328,537
04/04/2014 28.38 28.66 27.65 27.76 6,144,885
04/03/2014 27.69 28.8 27.52 28.22 8,484,252
04/02/2014 27.53 27.76 27.14 27.61 5,647,728
04/01/2014 27.77 27.92 27.3101 27.68 3,871,859
03/31/2014 27.41 27.81 27.26 27.61 5,115,254
03/28/2014 27.17 27.5 26.93 27.17 4,558,124
03/27/2014 27.11 27.67 26.92 26.98 6,850,187
03/26/2014 27.96 28.14 27.22 27.28 5,966,484
03/25/2014 27.69 28.09 27.625 27.74 5,733,510
03/24/2014 27.2 27.62 26.95 27.33 5,817,077
03/21/2014 26.73 27.35 26.3299 27.09 9,109,869
03/20/2014 25.41 26.37 25.38 26.16 5,898,089
03/19/2014 25.35 25.8477 25.19 25.63 5,957,077
03/18/2014 24.15 25.5 24.09 25.5 6,923,637
03/17/2014 24.21 24.4345 23.85 24.19 4,749,348
03/14/2014 23.74 24.235 23.74 24.05 6,122,368
03/13/2014 25.04 25.22 24.17 24.4 5,495,005
03/12/2014 24.72 25.27 24.7 24.86 5,482,725
03/11/2014 24.59 25.3125 24.58 24.78 6,793,294
03/10/2014 24.89 24.91 24 24.5 8,388,151
03/07/2014 25.13 25.13 24.25 24.84 6,079,632
03/06/2014 24.63 25.28 24.62 25.08 4,229,118
03/05/2014 24.31 24.58 24.06 24.44 3,980,997
03/04/2014 24.2 24.5 24.04 24.37 5,597,922
03/03/2014 23.9 24.2 23.77 24.06 4,980,879
02/28/2014 24.35 24.661 24.03 24.22 5,855,558
02/27/2014 24.32 24.63 24.27 24.55 4,871,946
02/26/2014 23.77 24.34 23.41 24.22 7,094,256
02/25/2014 24.05 24.1 23.315 23.7 10,221,210
02/24/2014 24.66 24.79 24.08 24.16 8,846,902
02/21/2014 25.09 25.38 24.72 25 6,173,347
02/20/2014 24.71 25.24 24.7 25.11 7,668,213
02/19/2014 25.18 25.4 24.56 24.86 17,623,100
02/18/2014 27.3 27.31 26.72 26.74 5,005,741
02/14/2014 26.68 27.31 26.335 27.23 7,041,188
02/13/2014 25.89 26.6 25.75 26.57 4,690,534
02/12/2014 26.38 26.71 25.8 26.11 6,322,629
02/11/2014 25.06 26.25 24.97 26.13 9,047,672
02/10/2014 25.41 26.06 25.22 25.59 5,702,308
02/07/2014 25.95 26.19 25.11 25.59 6,931,973
02/06/2014 24.89 25.54 24.83 25.52 5,118,344
02/05/2014 25.2 25.25 24.47 24.82 9,585,412
02/04/2014 25.1 25.36 24.97 25.18 4,699,165
02/03/2014 26.15 26.22 24.62 25.06 9,674,815
01/31/2014 26 26.575 25.7 26.11 6,746,393
01/30/2014 25.93 26.39 25.485 26.23 8,530,648
01/29/2014 25.15 26.14 24.9 25.65 11,408,910
01/28/2014 26.1 26.41 24.71 25.34 17,827,280
01/27/2014 25.32 25.74 24.46 25.45 13,142,280
01/24/2014 26.05 26.05 25.18 25.28 9,017,034
01/23/2014 26.42 26.62 26.06 26.34 5,763,509
01/22/2014 26.74 26.93 26.36 26.54 6,852,146
01/21/2014 27.55 27.6 26.61 26.68 9,794,061
01/17/2014 28.32 28.6001 27.28 27.42 8,850,128
01/16/2014 28.85 29.05 28.17 28.33 6,323,176
01/15/2014 29.15 29.47 28.62 28.73 6,803,396
01/14/2014 28.38 29.24 28.37 29.18 7,707,001
01/13/2014 28.63 28.85 27.75 27.93 5,475,082
01/10/2014 28.23 28.82 27.94 28.56 5,761,425
01/09/2014 29.78 29.78 28.09 28.3 9,589,687
01/08/2014 29.4 29.83 29.11 29.6 4,849,237
01/07/2014 29.63 29.8 29.32 29.44 4,729,109
01/06/2014 29.73 29.9 29.24 29.57 5,615,978
01/03/2014 30.1 30.41 29.75 29.9 5,317,093
01/02/2014 29.97 31.15 29.92 30.28 11,902,430
12/31/2013 29.52 29.889 29.31 29.5 4,658,472
12/30/2013 30.32 30.47 29.37 29.52 5,958,036
12/27/2013 29.5 30.16 29.44 30.09 5,534,013
12/26/2013 29.53 29.92 29.4 29.43 4,277,587
12/24/2013 29.04 29.85 29 29.5 4,682,915
12/23/2013 28.05 29.13 28 29.05 7,640,007
12/20/2013 28.72 28.75 27.95 27.95 6,693,875
12/19/2013 27.65 28.77 27.64 28.64 11,058,320
12/18/2013 27.11 27.37 26.56 27.22 5,790,127
12/17/2013 27.02 27.395 26.99 27.15 5,721,746
12/16/2013 27.38 27.48 26.88 27.11 6,609,791
12/13/2013 26.98 27.495 26.8 27.31 7,049,341
12/12/2013 26.37 26.61 26.02 26.51 4,341,404
12/11/2013 27.1 27.14 26.2 26.27 5,894,914
12/10/2013 26.75 27.292 26.75 27.08 5,294,439
12/09/2013 26.33 26.97 26.32 26.82 4,922,914
12/06/2013 27.32 27.45 26.23 26.33 7,000,656
12/05/2013 27.03 27.24 26.76 26.95 5,759,918
12/04/2013 26.63 27.15 26.58 27.06 6,407,855
12/03/2013 25.86 26.925 25.79 26.69 6,898,490
12/02/2013 26.71 26.88 26.14 26.16 5,846,466
11/29/2013 27.12 27.17 26.63 26.81 2,723,670
11/27/2013 26.57 27.23 26.54 26.84 6,021,038
11/26/2013 26.33 26.6699 26 26.54 5,599,106
11/25/2013 26.35 26.64 25.7628 26.51 6,947,354
11/22/2013 26.67 26.7 26.22 26.36 9,664,917
11/21/2013 27.32 27.54 26.9 27.15 7,062,001
11/20/2013 27.56 27.75 27.155 27.26 4,749,576
11/19/2013 27.13 27.64 26.97 27.37 6,284,307
11/18/2013 28.02 28.14 27.35 27.51 6,874,237
11/15/2013 27.77 28.41 27.63 28 9,101,983
11/14/2013 27.54 27.84 27.23 27.6 6,953,577
11/13/2013 27.34 27.75 26.86 27.6 9,810,635
11/12/2013 27.02 27.26 26.42 27.02 5,882,207
11/11/2013 27.51 27.52 27.115 27.2 4,322,943
11/08/2013 26.26 27.65 26.26 27.59 7,901,022
11/07/2013 27.17 27.41 26.13 26.37 10,946,640
11/06/2013 27.57 27.66 26.22 26.81 9,067,960
11/05/2013 26.6 27.48 26.5401 27.3 9,471,198
11/04/2013 26.93 27.33 26.54 26.91 14,047,690
11/01/2013 24.95 25.91 24.89 25.78 12,445,740
10/31/2013 24.56 25.39 24.45 24.89 6,929,910
10/30/2013 24.98 25.28 24.27 24.72 13,225,240
10/29/2013 23.01 25.71 22.84 25.47 16,460,960
10/28/2013 23.48 23.65 23.06 23.42 5,988,408
10/25/2013 23.66 23.81 23.31 23.49 4,360,282
10/24/2013 23.17 23.76 22.96 23.72 6,094,268
10/23/2013 23.16 23.16 22.66 22.95 7,070,346
10/22/2013 23.92 24.12 23.36 23.49 8,142,780
10/21/2013 24.06 24.44 23.86 24.01 5,973,955
10/18/2013 23.83 24 23.57 23.98 5,962,317
10/17/2013 23.27 24.22 23.19 23.66 9,574,171
10/16/2013 23.45 23.74 23.17 23.28 8,222,998
10/15/2013 22.4 23.74 22.4 23.52 14,743,450
10/14/2013 21.74 22.43 21.68 22.34 5,128,553
10/11/2013 21.85 22.21 21.65 21.97 5,603,299
10/10/2013 21.44 22.11 21.37 21.9 6,993,277
10/09/2013 21.04 21.37 20.76 21.17 5,060,518
10/08/2013 21.53 21.7 20.82 20.94 5,282,076
10/07/2013 21.23 21.8601 21.16 21.49 4,118,351
10/04/2013 21.21 21.65 21.18 21.5 5,613,631
10/03/2013 21.68 21.83 21.08 21.3 5,642,839
10/02/2013 20.98 21.68 20.86 21.63 8,114,560
10/01/2013 20.57 21.3 20.44 21.01 6,836,003
09/30/2013 20.11 20.77 20 20.59 6,510,598
09/27/2013 20.53 20.68 20.125 20.44 8,232,074
09/26/2013 21.18 21.219 20.76 21.1 6,086,799
09/25/2013 20.83 21.51 20.8 21.06 8,611,551
09/24/2013 20.53 21.1599 20.46 20.77 5,194,899
09/23/2013 20.54 20.895 20.41 20.55 5,329,160
09/20/2013 21.12 21.12 20.12 20.52 10,282,210
09/19/2013 21.2 21.68 21.01 21.17 8,813,144
09/18/2013 20.45 21.18 20.33 21.05 9,912,237
09/17/2013 20.25 20.87 20.1128 20.51 7,411,810
09/16/2013 20.27 20.32 19.94 19.99 5,216,219
09/13/2013 20.11 20.18 19.68 19.87 6,888,998
09/12/2013 20.36 20.415 19.91 20.18 5,943,332
09/11/2013 20.05 20.58 19.96 20.46 13,419,100
09/10/2013 19.77 20.035 19.45 20.02 8,107,262
09/09/2013 19.04 19.62 18.99 19.53 7,609,954
09/06/2013 18.7 19.18 18.65 18.87 6,490,510
09/05/2013 18.34 18.83 18.31 18.72 5,351,150
09/04/2013 18.16 18.435 18.0803 18.37 4,034,824
09/03/2013 18.31 18.482 18.02 18.2 4,973,233
08/30/2013 17.89 18.06 17.8 17.9 3,394,743
08/29/2013 17.95 18.14 17.8 17.85 3,839,712
08/28/2013 17.99 18.33 17.89 17.95 4,557,493
08/27/2013 18.3 18.37 17.97 18.05 5,782,925
08/26/2013 18.73 18.98 18.56 18.69 4,672,997
08/23/2013 18.43 18.88 18.41 18.67 4,679,560
08/22/2013 18.05 18.5199 18.05 18.35 4,069,175
08/21/2013 18 18.28 17.73 17.85 4,255,321
08/20/2013 18 18.31 17.9 18.13 3,928,887
08/19/2013 18.75 18.8049 17.93 17.99 7,167,853
08/16/2013 19.1 19.5 18.62 18.82 10,249,810
08/15/2013 18.77 19.09 18.37 18.89 6,787,766
08/14/2013 18.97 19.41 18.6601 19.03 5,120,285
08/13/2013 19.37 19.4 18.73 18.75 5,943,883
08/12/2013 18.93 19.47 18.85 19.2 9,257,322
08/09/2013 18.27 19.06 18.26 18.85 10,145,600
08/08/2013 17.53 18.21 17.5 18.09 9,092,440
08/07/2013 17.1 17.43 16.86 17.19 5,912,411
08/06/2013 17.48 17.53 17.11 17.17 5,351,866
08/05/2013 17.45 17.878 17.31 17.54 4,746,872
08/02/2013 17.41 17.65 17.23 17.44 3,927,651
08/01/2013 17.55 17.58 17.26 17.35 5,594,775
07/31/2013 17.71 17.71 17.25 17.35 9,715,069
07/30/2013 18.75 18.79 17.63 17.71 15,376,880
07/29/2013 18.86 19.14 18.58 18.98 6,653,860
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?