Quantcast

United States Steel Corporation Common Stock Historical Stock Prices

$27.74
*  
0.15
0.54%
Get X Alerts
*Delayed - data as of Oct. 22, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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 27.71 27.84 27.26 27.74 5,046,170
10/19/2018 28 28 27.26 27.59 8,765,923
10/18/2018 28.06 28.47 27.5 27.92 10,239,850
10/17/2018 27.67 28.24 27.32 28.19 8,751,194
10/16/2018 28.32 28.37 27.26 27.63 8,789,107
10/15/2018 28.37 28.6 27.9227 27.97 7,668,657
10/12/2018 28.75 29 28.285 28.62 5,713,809
10/11/2018 27.97 28.75 27.46 28.15 7,832,608
10/10/2018 29.06 29.27 28.03 28.07 8,207,518
10/09/2018 29.26 29.61 29.0278 29.22 4,763,957
10/08/2018 29.22 29.59 28.87 29.51 5,195,313
10/05/2018 29.62 29.84 29.01 29.4 6,097,223
10/04/2018 29.8 30.91 29.59 29.92 8,926,629
10/03/2018 29.68 30 29.49 29.9 6,450,948
10/02/2018 29.57 30 28.84 29.57 12,501,310
10/01/2018 30.9 30.9 29.36 30.25 11,861,280
09/28/2018 29.9 30.91 29.62 30.48 6,223,284
09/27/2018 29.69 30.12 29.38 30.06 4,812,487
09/26/2018 30.08 30.32 29.74 29.8 5,651,376
09/25/2018 29.64 30.3569 29.64 30.21 6,262,636
09/24/2018 28.93 29.88 28.83 29.43 5,875,274
09/21/2018 29.96 29.96 28.76 29.13 10,669,650
09/20/2018 30.45 30.48 29.76 29.85 8,099,452
09/19/2018 30 30.44 29.83 29.85 5,528,443
09/18/2018 29.44 30.18 29.43 29.71 6,097,090
09/17/2018 28.94 29.485 28.94 29.09 4,529,869
09/14/2018 28.8 29.295 28.47 28.9 5,849,647
09/13/2018 29.13 29.17 28.53 28.68 4,259,788
09/12/2018 28.54 29.06 28.25 28.73 5,754,765
09/11/2018 28.36 28.6 27.89 28.42 6,649,821
09/10/2018 29.28 29.35 28.82 28.92 4,517,706
09/07/2018 29.61 29.77 28.7 29.06 6,325,066
09/06/2018 29.62 30.295 29.3 29.66 6,195,139
09/05/2018 29.2 29.6652 29.017 29.4 5,392,622
09/04/2018 28.93 29.78 28.6 29.3 6,542,936
08/31/2018 29.02 29.98 28.84 29.68 5,535,877
08/30/2018 30.32 30.42 28.62 29.41 13,168,470
08/29/2018 30.86 31.02 30.33 30.77 5,459,251
08/28/2018 30.94 31.39 30.5 30.8 4,363,382
08/27/2018 30.21 30.96 29.8 30.66 7,894,979
08/24/2018 30.95 31.2626 30.685 30.95 4,394,060
08/23/2018 31.08 31.1397 30.21 30.59 6,844,685
08/22/2018 31.21 31.52 30.94 31.22 4,450,831
08/21/2018 30.63 31.59 30.63 31.05 6,144,513
08/20/2018 30.45 30.93 30.3001 30.65 6,438,582
08/17/2018 29.43 30.335 29.14 30.07 6,477,405
08/16/2018 29.4 29.8 29.1 29.51 6,096,528
08/15/2018 29.31 29.64 28.41 29.03 11,284,260
08/14/2018 30.47 31.06 29.8 29.97 10,291,740
08/13/2018 29.9 30.28 29.6 30.2 7,816,587
08/10/2018 29.81 30.55 29.4 29.97 14,264,350
08/09/2018 30.56 30.83 30.18 30.26 8,341,461
08/08/2018 31.22 31.45 30.17 30.77 12,116,270
08/07/2018 31.92 32.09 31.2 31.23 8,788,877
08/06/2018 32.06 32.08 31.4 31.49 10,705,510
08/03/2018 32.23 32.66 31.73 32.3 12,626,490
08/02/2018 35.15 35.17 32.07 32.13 26,650,910
08/01/2018 36.59 36.6 35.51 35.81 9,662,169
07/31/2018 36.37 36.75 35.85 36.43 6,956,304
07/30/2018 37.25 37.77 36.76 36.81 5,927,734
07/27/2018 37.48 37.81 36.78 37 6,022,937
07/26/2018 36.87 37.299 35.82 37.24 10,984,810
07/25/2018 37.87 38.41 37.49 38.26 5,932,006
07/24/2018 38.34 38.89 37.76 37.87 8,051,911
07/23/2018 37.28 37.73 36.64 37.44 6,670,021
07/20/2018 36.92 37.5 36.56 37.13 5,901,508
07/19/2018 37.53 37.53 36.8 36.93 9,625,301
*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?

Smart Portfolio