44.22 Up +0.38 +0.87%
Find prices for:
UNITED STATES STEEL CORPORATION Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 46.43 44.9 45.75 45.19 7,244,704
09/12/2014 40.29 39.52 40.21 39.92 6,139,649
09/05/2014 40.29 39.54 40.02 40.14 4,717,459
08/29/2014 38.68 37.71 37.74 38.65 5,188,443
08/22/2014 37.99 36.42 36.56 37.81 9,272,707
08/15/2014 37.03 36.14 36.92 36.38 7,152,794
08/08/2014 35.45 34.34 34.37 35.4 5,534,349
08/01/2014 34.73 33.17 33.5 33.44 12,854,785
07/25/2014 27.97 27.2 27.5 27.72 3,570,346
07/18/2014 27.69 26.59 26.62 27.38 6,584,610
07/11/2014 28.3 26.35 26.78 27.64 15,813,505
07/04/2014 27.35 27.35 27.35 27.35 0
06/27/2014 26.13 25.61 25.89 26.02 4,121,425
06/20/2014 25.45 24.85 25.25 25.42 4,998,251
06/13/2014 24 23.5 23.54 23.95 4,154,748
06/06/2014 24.23 23.85 24.05 24.09 3,683,450
05/30/2014 23.84 22.93 23.8 23.04 7,490,140
05/23/2014 24.2 23.84 23.9 24.08 3,096,881
05/16/2014 25.14 24.54 25.07 25.13 3,827,545
05/09/2014 25.39 24.76 25.33 25 4,683,858
05/02/2014 26.52 25.92 26.03 26.34 3,708,211
04/25/2014 27.29 26.34 27.29 26.51 4,160,401
04/18/2014 27.04 27.04 27.04 27.04 0
04/11/2014 27.39 26.45 27.37 26.87 6,321,393
04/04/2014 28.66 27.65 28.38 27.76 6,162,864
03/28/2014 27.5 26.93 27.17 27.17 4,611,241
03/21/2014 27.35 26.33 26.73 27.09 9,137,185
03/14/2014 24.24 23.74 23.74 24.05 6,194,983
03/07/2014 25.13 24.25 25.13 24.84 6,108,125
02/28/2014 24.66 24.03 24.35 24.22 5,856,308
02/21/2014 25.38 24.72 25.09 25 6,173,897
02/14/2014 27.31 26.34 26.68 27.23 7,062,484
02/07/2014 26.19 25.11 25.95 25.59 6,931,973
01/31/2014 26.58 25.7 26 26.11 6,746,393
01/24/2014 26.05 25.18 26.05 25.28 9,019,459
01/17/2014 28.6 27.28 28.32 27.42 8,903,133
01/10/2014 28.82 27.94 28.23 28.56 5,761,425
01/03/2014 30.41 29.75 30.1 29.9 5,317,162
12/27/2013 30.16 29.44 29.5 30.09 5,537,040
12/20/2013 28.75 27.95 28.72 27.95 6,697,084
12/13/2013 27.5 26.8 26.98 27.31 7,049,366
12/06/2013 27.45 26.23 27.32 26.33 7,001,256
11/29/2013 27.17 26.63 27.12 26.81 2,723,670
11/22/2013 26.7 26.22 26.67 26.36 9,668,717
11/15/2013 28.41 27.63 27.77 28 9,104,979
11/08/2013 27.65 26.26 26.26 27.59 7,901,762
11/01/2013 25.91 24.89 24.95 25.78 12,447,428
10/25/2013 23.81 23.31 23.66 23.49 4,361,347
10/18/2013 24 23.57 23.83 23.98 5,965,940
10/11/2013 22.21 21.65 21.85 21.97 5,615,937
10/04/2013 21.65 21.18 21.21 21.5 5,619,731
09/27/2013 20.68 20.13 20.53 20.44 8,269,523
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:30 AM ET