Quantcast

United States Steel Corporation Common Stock Historical Stock Prices

$36.25
*  
1.19
3.39%
Get X Alerts
*Delayed - data as of May 22, 2018 11:53 ET  -  Find a broker to begin trading X now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    X Real Time
 
 
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 21-FEB-2018 TO 21-MAY-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.
11:53 35.55 36.59 35.45 36.25 5,052,360
05/21/2018 36 36.09 34.17 35.06 15,872,950
05/18/2018 37.22 37.905 36.45 36.46 8,854,698
05/17/2018 37.58 38.1 37.06 37.54 7,461,533
05/16/2018 36.12 37.79 36.08 37.51 9,976,275
05/15/2018 36.02 36.23 35.44 35.86 6,196,880
05/14/2018 35.76 36.49 35.71 36.3 7,895,131
05/11/2018 35.9 36.6877 35.53 35.76 7,034,606
05/10/2018 35.09 36.5 35.07 35.9 7,938,734
05/09/2018 34.65 35.55 34.56 34.96 6,705,604
05/08/2018 34.56 35.17 34.3 34.6 5,941,195
05/07/2018 34.67 35.06 34.22 34.51 8,171,325
05/04/2018 32.73 34.77 32.65 34.52 11,217,500
05/03/2018 32.5 33.6 32.43 32.91 10,829,030
05/02/2018 32.56 33.06 32.155 32.25 9,609,382
05/01/2018 33.14 33.3223 31.37 32.19 19,875,760
04/30/2018 32.7 33.9 32.54 33.83 18,106,000
04/27/2018 36.45 36.48 31.87 32.37 39,209,430
04/26/2018 37.44 38.14 36.38 37.7 13,519,580
04/25/2018 36.22 37.44 35.74 37.05 9,273,080
04/24/2018 36.91 37.73 35.41 36.47 12,276,900
04/23/2018 36.49 37.39 35.89 36.53 9,229,687
04/20/2018 37.44 37.6 35.96 36.65 9,802,789
04/19/2018 37.3 37.8576 36.63 37.34 11,484,690
04/18/2018 36.87 38.35 36.81 37.5 13,276,900
04/17/2018 36.16 36.67 35.6075 36.36 8,633,956
04/16/2018 35.7 36.13 34.9799 35.75 8,376,800
04/13/2018 36.16 36.93 34.86 35.51 10,237,520
04/12/2018 34.99 36.4439 34.96 35.88 10,107,990
04/11/2018 35.58 36 34.2 34.74 11,881,990
04/10/2018 35.72 36.17 35.33 35.88 8,111,099
04/09/2018 34.85 35.78 34.3 34.79 8,498,095
04/06/2018 35.8 36.2499 33.92 34.49 15,804,860
04/05/2018 35.12 36.8 35.11 36.61 11,321,800
04/04/2018 34.1 35.22 33.44 34.99 9,251,182
04/03/2018 35.2 36.03 34.77 35 11,987,290
04/02/2018 34.74 35.72 33.66 34.22 10,788,260
03/29/2018 33.82 35.7 33.8 35.19 11,627,550
03/28/2018 33.59 34.425 32.86 33.54 9,120,803
03/27/2018 35.66 35.855 33.39 33.67 12,927,230
03/26/2018 34.36 35.55 34.19 35.4 12,107,880
03/23/2018 34.68 34.97 33.52 33.94 14,276,380
03/22/2018 38.2 38.22 34.48 34.5 22,761,000
03/21/2018 38.66 39.72 38.36 38.76 7,884,214
03/20/2018 39.27 39.6 38.425 38.52 7,089,023
03/19/2018 39.49 40.2604 38.35 39.06 12,332,720
03/16/2018 38.74 40.54 38.401 39.96 16,999,720
03/15/2018 38.47 39.3 37.9 38.43 11,872,870
03/14/2018 40.24 40.61 38.28 38.38 19,965,120
03/13/2018 41.87 42.72 39.81 40.24 22,792,930
03/12/2018 43.03 44.25 42.88 43.57 8,764,801
03/09/2018 45.72 46.25 42.32 43.69 26,687,490
03/08/2018 45.36 45.65 43.59 44.35 19,699,710
03/07/2018 44.91 47.36 44.85 45.69 18,935,830
03/06/2018 44.77 45.04 43.5 44.53 12,817,120
03/05/2018 44.52 45.87 44.28 44.75 13,104,520
03/02/2018 45 45.78 43.22 45.39 21,306,970
03/01/2018 45.38 47.64 43.72 46.01 40,807,390
02/28/2018 44.42 44.88 43.34 43.51 8,732,692
02/27/2018 44.21 44.72 43.26 44 8,781,428
02/26/2018 45.09 45.75 43.78 44.37 14,481,010
02/23/2018 43.27 44.0265 42.56 43.52 9,476,101
02/22/2018 43.34 44.07 42.8 42.98 11,560,760
02/21/2018 45 45.57 42.85 42.86 16,102,720
*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