27.47 Up +0.29 +1.07%
Find prices for:
UNITED STATES STEEL CORPORATION Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 27.23 26.82 26.98 27.04 3,326,998
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
09/20/2013 21.12 20.12 21.12 20.52 10,288,825
09/13/2013 20.18 19.68 20.11 19.87 6,888,998
09/06/2013 19.18 18.65 18.7 18.87 6,490,835
08/30/2013 18.06 17.8 17.89 17.9 3,395,495
08/23/2013 18.88 18.41 18.43 18.67 4,685,795
08/16/2013 19.5 18.62 19.1 18.82 10,250,579
08/09/2013 19.06 18.26 18.27 18.85 10,149,027
08/02/2013 17.65 17.23 17.41 17.44 3,940,276
07/26/2013 19 18.48 18.68 18.94 4,889,371
07/19/2013 18.6 18 18.44 18.06 4,502,490
07/12/2013 18.46 17.86 18.45 17.95 8,316,368
07/05/2013 18.54 17.87 18.51 18.36 7,490,355
06/28/2013 17.98 17.51 17.91 17.53 5,903,716
06/21/2013 17.57 16.9 17.53 17.1 8,050,413
06/14/2013 18.46 17.66 18.22 17.89 8,256,625
06/07/2013 17.61 17.23 17.42 17.35 5,304,204
05/31/2013 18.23 17.69 18.11 17.69 10,509,590
05/24/2013 18.81 18.28 18.31 18.42 5,173,903
05/17/2013 18.53 18.11 18.21 18.32 8,005,995
05/10/2013 19.27 18.59 19.11 19.23 8,875,032
05/03/2013 18.23 17.4 17.49 18.14 9,503,850
04/26/2013 17.55 17.01 17.53 17.36 8,739,627
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 11:17 PM ET