Home > Quotes > X > Historical Prices

United States Steel Corporation Historical Stock Prices

X 
$17.86
*  
0.38
  negative  
2.17%
Get X Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  17.40  18.05  17.3106  17.86 6,227,858
06/18/2013 17.4 18.05 17.3106 17.86 6,226,858
06/17/2013 18.09 18.1322 17.4 17.48 6,404,730
06/14/2013 18.22 18.46 17.66 17.89 8,255,145
06/13/2013 17.3 18.25 17.27 18.15 10,616,490
06/12/2013 17.3 17.685 17.14 17.2 6,444,008
06/11/2013 16.91 17.27 16.79 17.14 6,312,122
06/10/2013 17.28 17.48 17 17.24 4,677,427
06/07/2013 17.42 17.6101 17.23 17.35 5,303,409
06/06/2013 17.34 17.6 17.16 17.46 5,028,203
06/05/2013 17.51 17.73 17.22 17.37 5,267,074
06/04/2013 17.81 17.95 17.5 17.64 4,984,215
06/03/2013 17.93 18.07 17.48 17.73 7,702,682
05/31/2013 18.11 18.23 17.69 17.69 10,501,430
05/30/2013 18.18 18.53 17.99 18.25 6,707,095
05/29/2013 18.3 18.46 17.88 18.05 8,297,991
05/28/2013 18.7 18.88 18.4 18.47 6,777,720
05/24/2013 18.31 18.811 18.28 18.42 5,173,109
05/23/2013 18.48 18.615 18.23 18.5 8,249,779
05/22/2013 19.26 19.7 18.5702 18.83 10,929,500
05/21/2013 19.15 19.57 18.94 19.11 10,000,510
05/20/2013 18.32 19.08 18.27 18.93 7,501,329
05/17/2013 18.21 18.53 18.11 18.32 8,001,798
05/16/2013 17.96 18.41 17.65 17.87 8,286,610
05/15/2013 18.45 18.45 17.91 18.07 8,696,314
05/14/2013 18.5 19.13 18.25 18.5 8,856,634
05/13/2013 19.18 19.18 18.43 18.56 7,337,607
05/10/2013 19.11 19.265 18.59 19.23 8,870,715
05/09/2013 19.27 19.33 18.83 18.97 6,980,050
05/08/2013 18.42 19.47 18.32 19.26 11,270,380
05/07/2013 18.29 18.66 18.19 18.23 5,761,694
05/06/2013 18.28 18.35 17.8 18.11 5,458,925
05/03/2013 17.49 18.23 17.4 18.14 9,458,750
05/02/2013 17.44 17.45 16.9 17.06 5,950,969
05/01/2013 17.62 17.62 16.97 17.3 7,576,701
04/30/2013 16.85 17.8 16.7 17.8 9,934,128
04/29/2013 17.45 17.89 17.26 17.54 8,637,434
04/26/2013 17.53 17.545 17.01 17.36 8,719,764
04/25/2013 17.31 17.9 17.01 17.62 12,794,170
04/24/2013 16.36 17.16 16.35 17.06 8,902,464
04/23/2013 16.4 16.64 15.96 16.18 9,568,156
04/22/2013 16.45 16.51 15.8 16.28 9,380,948
04/19/2013 16.64 16.76 16.1 16.39 7,004,140
04/18/2013 16.28 16.88 16.06 16.44 10,530,710
04/17/2013 16.37 16.5 16.01 16.26 9,158,735
04/16/2013 16.87 16.97 16.38 16.62 9,439,512
04/15/2013 17.24 17.24 16.51 16.63 13,475,180
04/12/2013 17.53 17.6 17.09 17.45 8,128,539
04/11/2013 17.76 18.01 17.4199 17.55 8,438,213
04/10/2013 18.12 18.19 17.72 17.83 7,985,565
04/09/2013 17.44 18.31 17.375 17.99 11,343,980
04/08/2013 17.3 17.6 17.02 17.23 5,721,221
04/05/2013 17.26 17.53 17.01 17.28 10,836,410
04/04/2013 17.49 17.84 17.22 17.55 10,465,570
04/03/2013 17.69 17.7701 16.87 17.44 16,191,290
04/02/2013 18.44 18.52 17.4 17.65 22,237,210
04/01/2013 19.5 19.56 18.615 18.72 9,031,689
03/28/2013 19.82 19.82 19.36 19.5 6,678,508
03/27/2013 19.72 19.94 19.55 19.82 6,098,438
03/26/2013 19.85 19.96 19.46 19.96 5,853,632
03/25/2013 19.82 19.88 19.4 19.73 4,524,595
03/22/2013 19.75 19.965 19.7 19.81 5,139,916
03/21/2013 19.26 20.01 19.25 19.7 9,238,234
03/20/2013 19.67 19.79 19.19 19.45 11,382,520
03/19/2013 20.01 20.23 19.4 19.64 9,655,503
03/18/2013 19.8 20.2997 19.75 20.11 5,511,223
03/15/2013 19.84 20.3 19.82 20.21 7,773,717
03/14/2013 20.12 20.15 19.55 19.82 11,131,000
03/13/2013 20.63 20.6699 19.82 20.04 9,413,147
03/12/2013 20.76 21.07 20.4 20.69 5,623,729
03/11/2013 20.83 20.962 20.6 20.74 4,532,744
03/08/2013 20.97 21.36 20.7 20.93 6,873,201
03/07/2013 20.77 21.15 20.65 20.67 6,034,066
03/06/2013 20.12 20.82 20.08 20.76 7,035,264
03/05/2013 20.3 20.59 19.93 19.99 6,803,863
03/04/2013 20.35 20.36 19.7587 20.03 7,364,009
03/01/2013 20.6 20.64 20.1 20.31 8,068,514
02/28/2013 21.09 21.25 20.73 20.84 6,558,158
02/27/2013 20.57 21.32 20.56 21.05 7,831,963
02/26/2013 20.68 20.76 20.14 20.71 9,282,268
02/25/2013 21.51 21.62 20.5 20.51 5,798,216
02/22/2013 21.62 21.68 20.9 21.33 6,322,952
02/21/2013 21.75 21.94 21.1299 21.37 9,014,616
02/20/2013 23.13 23.17 21.94 22.01 6,273,416
02/19/2013 23.28 24 23.045 23.14 7,454,290
02/15/2013 23.73 23.73 23 23.16 6,139,449
02/14/2013 22.67 23.7 22.65 23.57 7,601,727
02/13/2013 22.56 22.9 22.47 22.85 4,446,038
02/12/2013 22.45 22.96 22.32 22.63 4,451,839
02/11/2013 22.35 22.6799 22.3 22.53 3,773,968
02/08/2013 22.4 22.6726 22.23 22.47 5,636,683
02/07/2013 22.85 22.86 22.12 22.32 8,023,076
02/06/2013 22.2 23.38 22.12 22.72 15,718,940
02/05/2013 22.15 22.43 21.88 22.18 7,020,339
02/04/2013 22.32 22.42 21.91 21.94 7,008,966
02/01/2013 22.7 22.75 22.28 22.38 8,538,040
01/31/2013 22.25 22.6 22.17 22.35 7,428,922
01/30/2013 23.2 23.3734 22.17 22.32 13,479,930
01/29/2013 24.19 24.33 23.04 23.2 11,929,330
01/28/2013 24.51 24.52 23.63 23.72 9,271,659
01/25/2013 24.39 24.558 24 24.53 6,464,761
01/24/2013 24.89 25.1867 24.16 24.22 7,597,580
01/23/2013 25.22 25.22 24.55 24.99 6,943,966
01/22/2013 24.87 25.23 24.6 25.18 7,409,841
01/18/2013 24.81 24.94 24.3 24.77 6,904,037
01/17/2013 24.66 24.89 24.46 24.7 4,865,503
01/16/2013 24.5 24.63 24.25 24.52 5,208,377
01/15/2013 24.24 24.86 24.15 24.74 5,686,248
01/14/2013 24.95 25.14 24.24 24.38 6,832,547
01/11/2013 25.69 25.69 24.75 24.88 7,267,522
01/10/2013 25.75 26.1 25.41 25.73 7,908,844
01/09/2013 25.24 25.64 24.8 25.46 8,572,045
01/08/2013 25.68 25.71 24.935 25.01 6,627,011
01/07/2013 25.46 26.15 25.44 25.71 6,684,342
01/04/2013 25.55 25.79 25.33 25.7 5,800,672
01/03/2013 25.79 26.29 25.35 25.42 8,834,401
01/02/2013 25.18 25.92 24.85 25.89 15,628,320
12/31/2012 23.15 23.885 22.93 23.85 8,117,382
12/28/2012 23.28 23.45 22.95 23.03 5,398,146
12/27/2012 24.43 24.51 23.28 23.64 7,050,390
12/26/2012 24.16 24.78 24.16 24.26 4,209,435
12/24/2012 23.94 24.07 23.63 24.06 1,855,997
12/21/2012 23.99 24.24 23.64 23.94 9,532,706
12/20/2012 24.37 24.62 24.1 24.62 5,552,444
12/19/2012 24.52 24.75 24.28 24.43 6,455,076
12/18/2012 24.15 24.51 24 24.4301 8,403,310
12/17/2012 24.2 24.58 23.72 24.02 11,264,030
12/14/2012 22.5 24.08 22.48 23.85 19,810,220
12/13/2012 22.21 22.8029 22.16 22.33 8,353,220
12/12/2012 22.52 22.84 21.94 22.16 11,111,630
12/11/2012 22.04 22.64 21.76 22.41 10,285,900
12/10/2012 21.46 22.14 21.42 21.85 7,757,757
12/07/2012 22.12 22.23 21.65 21.77 5,277,463
12/06/2012 21.99 22.25 21.67 22 5,257,419
12/05/2012 21.83 22.25 21.66 22.06 6,970,026
12/04/2012 21.36 21.99 21.3 21.66 5,730,849
12/03/2012 21.84 21.92 21.27 21.37 6,579,052
11/30/2012 21.79 22.13 21.4 21.56 5,771,371
11/29/2012 21.94 22.23 21.64 21.78 7,302,795
11/28/2012 21.14 21.75 20.9162 21.74 6,952,038
11/27/2012 21.49 21.8901 21.21 21.26 5,133,241
11/26/2012 21.47 21.91 21.36 21.61 4,294,178
11/23/2012 21.96 22 21.42 21.64 3,305,725
11/21/2012 21.18 21.7 20.88 21.7 6,663,599
11/20/2012 21.11 21.413 20.9199 21.08 5,342,169
11/19/2012 20.69 21.19 20.69 21.15 8,499,739
11/16/2012 20.07 20.33 19.56 20.06 9,859,811
11/15/2012 20.33 20.76 19.8766 20.14 7,763,235
11/14/2012 21.51 21.57 20.25 20.37 10,256,340
11/13/2012 21.09 21.445 21 21.31 8,279,918
11/12/2012 21.42 21.71 21.23 21.53 4,434,136
11/09/2012 21.01 21.9 20.95 21.1 8,390,893
11/08/2012 21.5 21.95 21.03 21.15 6,096,153
11/07/2012 21.69 21.96 21.29 21.56 9,072,907
11/06/2012 21.66 22.47 21.66 22.26 10,590,900
11/05/2012 20.74 21.46 20.69 21.13 8,164,514
11/02/2012 21.89 22.01 20.65 20.84 10,433,920
11/01/2012 20.63 21.69 20.51 21.55 12,606,120
10/31/2012 21.35 21.48 20.05 20.39 13,688,480
10/26/2012 21.51 21.7575 21.045 21.15 5,938,057
10/25/2012 22.02 22.07 21.35 21.41 5,853,315
10/24/2012 22.13 22.36 21.63 21.67 5,364,124
10/23/2012 22.36 22.63 21.81 21.9 9,687,985
10/22/2012 22.13 23.05 22.1 22.91 8,576,869
10/19/2012 22.89 22.97 22.1 22.15 9,303,452
10/18/2012 22.53 23.33 22.2601 22.86 11,702,230
10/17/2012 22.27 23.13 21.7 22.83 14,063,900
10/16/2012 21.7 22.23 21.64 22.13 9,753,916
10/15/2012 21.28 21.51 21.03 21.46 7,392,112
10/12/2012 21.35 21.7 21.0124 21.19 8,760,997
10/11/2012 21.08 21.85 20.96 21.51 11,730,660
10/10/2012 21.15 21.2 20.63 20.78 12,325,520
10/09/2012 20.68 21.45 20.6 21.1 18,862,730
10/08/2012 19.47 20.6 19.36 20.37 9,447,493
10/05/2012 19.98 20.21 19.59 19.83 10,775,030
10/04/2012 19.07 20.06 19.07 19.715 12,260,740
10/03/2012 19.14 19.16 18.74 18.88 9,105,428
10/02/2012 19.48 19.64 18.87 18.99 10,343,590
10/01/2012 19.35 19.74 19.11 19.31 8,935,142
09/28/2012 19.04 19.37 18.92 19.07 7,843,811
09/27/2012 19.68 19.73 18.95 19.31 10,624,070
09/26/2012 18.94 19.75 18.78 19.33 12,384,160
09/25/2012 19.73 19.88 19.03 19.09 10,188,590
09/24/2012 19.36 19.77 19.22 19.59 8,484,559
09/21/2012 20.46 20.52 19.9 19.94 9,121,308
09/20/2012 20.23 20.28 19.615 20.13 12,873,780
09/19/2012 20.88 21.15 20.62 20.86 8,345,074
09/18/2012 21.15 21.25 20.43 20.77 14,147,900
09/17/2012 21.6 21.95 21.16 21.31 12,249,620
09/14/2012 22.88 23.31 22.17 22.35 16,014,270
09/13/2012 21.49 22.86 21.05 22.34 15,628,860
09/12/2012 21.76 22.38 21.17 21.56 10,840,310
09/11/2012 20.7 21.73 20.69 21.61 10,988,750
09/10/2012 20.9 21.57 20.565 20.7 13,856,840
09/07/2012 19.76 20.95 19.71 20.89 16,846,250
09/06/2012 18.8 19.52 18.76 19.21 9,336,478
09/05/2012 18.74 19.18 18.29 18.57 11,010,520
09/04/2012 19.46 19.46 18.6 18.78 9,682,227
08/31/2012 19.59 19.94 19.06 19.45 9,536,004
08/30/2012 19.61 19.65 19.16 19.32 7,992,307
08/29/2012 20.48 20.49 19.78 19.81 8,701,764
08/28/2012 20.45 20.77 20.26 20.43 5,515,861
08/27/2012 20.86 21.06 20.47 20.61 6,466,436
08/24/2012 21.1 21.14 20.45 20.81 8,966,083
08/23/2012 22.32 22.41 21.09 21.19 11,220,400
08/22/2012 22.69 22.84 22.22 22.77 6,932,003
08/21/2012 22.82 23.44 22.73 22.86 7,459,643
08/20/2012 22.56 22.745 22.03 22.67 5,498,338
08/17/2012 22.8 23.3 22.4418 22.59 7,595,304
08/16/2012 22.54 23.04 22.28 22.73 6,178,455
08/15/2012 22.51 22.51 21.8 22.37 7,128,229
08/14/2012 23.09 23.15 22.49 22.64 5,197,267
08/13/2012 23.49 23.49 22.37 22.86 7,705,237
08/10/2012 23.23 23.46 23.1 23.41 4,710,902
08/09/2012 23.13 23.84 23.11 23.42 6,848,162
08/08/2012 22.75 23.43 22.67 23.19 5,049,456
08/07/2012 23.21 23.55 22.77 23.11 8,302,638
08/06/2012 21.81 23.35 21.65 22.94 11,773,240
08/03/2012 21.59 22 21.47 21.72 6,475,513
08/02/2012 21.07 21.6 20.52 21.06 10,065,500
08/01/2012 20.8 22.0737 20.64 21.61 14,943,840
07/31/2012 19.32 21.2 19.0601 20.65 25,207,740
07/30/2012 19 19.27 18.68 18.92 6,063,325
07/27/2012 18.5 19.3 18.21 19.08 8,294,909
07/26/2012 18.45 18.52 17.87 18.26 6,005,455
07/25/2012 18.41 18.58 17.8 17.93 6,268,658
07/24/2012 18.86 18.99 18.01 18.22 6,989,225
07/23/2012 18.45 18.665 18.14 18.6 7,210,304
07/20/2012 19.52 19.64 18.77 18.81 7,703,606
07/19/2012 19.57 20.05 19.51 19.73 6,533,270
07/18/2012 19.35 19.72 19.07 19.42 6,986,815
07/17/2012 19.96 19.96 19.25 19.44 7,163,986
07/16/2012 20.04 20.32 19.7 19.77 6,714,141
07/13/2012 20.34 20.48 19.87 20.24 5,941,311
07/12/2012 20.31 20.5 19.64 20.18 8,516,425
07/11/2012 20.38 20.8 20.26 20.63 6,104,057
07/10/2012 20.8 21.075 20.09 20.28 5,959,029
07/09/2012 20.95 20.99 20.44 20.66 5,351,152
07/06/2012 20.83 21.08 20.57 20.98 6,146,235
07/05/2012 21.48 21.62 21.07 21.26 6,635,502
07/03/2012 21.19 22.12 21.14 21.64 7,109,121
07/02/2012 20.53 21.04 20.18 20.93 7,863,537
06/29/2012 21.5 21.56 20.37 20.6 13,279,370
06/28/2012 19.45 20.84 19.37 20.79 14,092,540
06/27/2012 18.8 19.93 18.65 19.74 7,994,716
06/26/2012 18.79 19.03 18.46 18.725 6,949,472
06/25/2012 18.8 18.93 18.34 18.76 9,145,883
06/22/2012 19.06 19.26 18.65 19.15 7,471,342
06/21/2012 20.06 20.08 18.85 18.87 9,815,712
06/20/2012 20.13 20.86 19.9015 20.1 16,056,710
06/19/2012 18.92 20.27 18.6715 20.15 14,957,980
06/18/2012 18.64 18.69 18.18 18.41 8,499,848
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.