US Steel Historical Data - X

X Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 14.09 0.15 1.08% 14.11 14.44 13.94 11,716,253
Dec 06 2019 13.94 0.00 +0.00% 13.58 14.12 13.38 0
Dec 06 2019 13.94 0.64 4.81% 13.58 14.12 13.38 15,429,712
Dec 05 2019 13.3001 0.04 0.3% 13.44 13.54 13.02 9,713,121
Dec 04 2019 13.26 0.12 0.91% 13.26 13.75 13.17 13,346,869
Dec 03 2019 13.14 -0.50 -3.67% 13.30 13.93 12.75 14,844,314
Dec 02 2019 13.64 0.57 4.36% 13.28 13.72 13.15 12,517,175
Nov 29 2019 13.0699 0.00 +0.00% 13.74 13.92 12.52 0
Nov 29 2019 13.0699 -0.86 -6.17% 13.74 13.92 12.52 24,312,090
Nov 28 2019 13.93 0.00 +0.00% 13.60 13.93 13.57 0
Nov 27 2019 13.93 0.24 1.75% 13.60 13.93 13.57 7,249,226
Nov 26 2019 13.69 0.00 +0.00% 13.82 13.94 13.61 0
Nov 26 2019 13.69 -0.12 -0.87% 13.82 13.94 13.61 8,319,711
Nov 25 2019 13.8099 0.36 2.68% 13.56 13.99 13.42 11,475,360
Nov 22 2019 13.45 0.57 4.43% 13.06 13.69 12.95 12,494,839
Nov 21 2019 12.88 0.10 0.78% 12.85 13.10 12.56 7,494,401
Nov 20 2019 12.7799 -0.02 -0.16% 12.67 13.21 12.59 11,833,293
Nov 19 2019 12.80 -0.48 -3.61% 13.42 13.46 12.74 9,277,228
Nov 18 2019 13.28 0.19 1.45% 13.05 13.41 12.88 8,908,164
Nov 15 2019 13.09 0.20 1.55% 13.13 13.48 12.96 8,463,666
Nov 14 2019 12.89 -0.53 -3.95% 13.27 13.54 12.73 12,925,187
Nov 13 2019 13.42 -0.28 -2.04% 13.50 13.90 13.35 10,273,838
Nov 12 2019 13.70 -0.10 -0.72% 13.69 14.03 13.53 11,273,031
Nov 11 2019 13.80 0.23 1.69% 13.34 13.82 13.11 11,333,363
Nov 08 2019 13.57 -0.02 -0.15% 13.40 13.68 13.22 9,174,859
Nov 07 2019 13.59 0.65 5.02% 13.25 13.73 12.65 16,853,855
Nov 06 2019 12.94 -0.15 -1.15% 13.00 13.31 12.75 10,883,154
Nov 05 2019 13.09 0.00 +0.00% 13.44 13.54 13.02 0
Nov 05 2019 13.09 -0.21 -1.58% 13.44 13.54 13.02 13,300,713
Nov 04 2019 13.30 0.12 0.91% 13.41 13.60 13.03 17,409,325
Nov 01 2019 13.18 0.00 +0.00% 12.30 13.78 11.92 0
Nov 01 2019 13.18 1.03 8.48% 12.30 13.78 11.92 46,873,911
Oct 31 2019 12.15 0.00 +0.00% 11.72 12.22 11.32 0
Oct 31 2019 12.15 0.14 1.17% 11.72 12.22 11.32 13,020,481
Oct 30 2019 12.01 -0.35 -2.83% 12.21 12.33 11.76 10,447,959
Oct 29 2019 12.36 0.08 0.65% 12.23 12.47 11.98 11,258,703
Oct 28 2019 12.28 0.56 4.78% 11.89 12.56 11.80 18,291,592
Oct 25 2019 11.72 0.00 +0.00% 11.25 11.885 11.15 0
Oct 25 2019 11.72 0.45 3.99% 11.25 11.885 11.15 18,304,739
Oct 24 2019 11.27 0.10 0.9% 11.29 11.33 10.815 13,459,454
Oct 23 2019 11.17 -0.05 -0.45% 11.25 11.57 10.965 17,808,167
Oct 22 2019 11.22 0.00 +0.00% 10.78 11.24 10.3935 0
Oct 22 2019 11.22 0.54 5.06% 10.78 11.24 10.3935 18,356,591
Oct 21 2019 10.68 -0.03 -0.28% 10.90 11.13 10.605 13,362,426
Oct 18 2019 10.71 0.14 1.32% 10.59 10.88 10.50 13,098,268
Oct 17 2019 10.57 0.06 0.57% 10.39 10.66 10.26 31,496,918
Oct 16 2019 10.51 -0.74 -6.58% 11.04 11.39 10.415 36,536,072
Oct 15 2019 11.2501 0.09 0.81% 11.07 11.75 10.82 15,962,740
Oct 14 2019 11.16 -0.12 -1.06% 11.16 11.40 11.00 11,982,265
Oct 11 2019 11.28 1.14 11.24% 10.32 11.52 10.24 32,983,229
Oct 10 2019 10.14 0.04 0.4% 10.21 10.59 10.02 25,698,985
Oct 09 2019 10.10 0.00 +0.00% 10.91 11.16 9.93 0
Oct 09 2019 10.10 -0.83 -7.59% 10.91 11.16 9.93 34,245,057
Oct 08 2019 10.93 0.01 0.09% 10.76 11.18 10.72 10,315,160
Oct 07 2019 10.92 0.15 1.39% 10.69 11.25 10.66 11,451,931
Oct 04 2019 10.77 -0.01 -0.09% 10.86 10.94 10.46 10,880,807
Oct 03 2019 10.78 -0.07 -0.65% 10.91 11.11 10.55 12,107,994
Oct 02 2019 10.85 -1.10 -9.21% 11.56 11.85 10.72 22,444,989
Oct 01 2019 11.95 0.37 3.2% 11.61 12.66 10.6702 30,924,839
Sep 30 2019 11.58 0.25 2.21% 11.30 11.58 11.00 10,835,785
Sep 27 2019 11.33 0.03 0.27% 11.32 11.69 11.22 13,101,821
Sep 26 2019 11.30 -0.15 -1.31% 11.37 11.50 10.99 11,885,596
Sep 25 2019 11.45 0.00 +0.00% 10.67 11.50 10.5901 0
Sep 25 2019 11.45 0.78 7.31% 10.67 11.50 10.5901 16,834,521
Sep 24 2019 10.67 -0.37 -3.35% 11.00 11.13 10.45 13,399,086
Sep 23 2019 11.04 0.23 2.13% 10.27 11.19 10.17 16,835,642
Sep 20 2019 10.81 -0.26 -2.35% 11.07 11.30 10.70 20,050,609
Sep 19 2019 11.07 -0.36 -3.15% 10.86 11.51 10.63 44,643,573
Sep 18 2019 11.43 0.00 +0.00% 12.85 12.94 11.40 0
Sep 18 2019 11.43 -1.52 -11.74% 12.85 12.94 11.40 11,956,702
Sep 17 2019 12.95 -0.15 -1.15% 12.90 13.29 12.56 9,879,820
Sep 16 2019 13.10 0.00 +0.00% 13.10 13.10 13.10 0
Sep 16 2019 13.10 0.00 0.0% 13.10 13.10 13.10 0
Sep 13 2019 13.10 0.01 0.08% 13.47 13.63 13.02 9,465,471
Sep 12 2019 13.09 -0.14 -1.06% 13.23 13.40 12.73 13,110,364
Sep 11 2019 13.23 0.81 6.52% 12.52 13.27 12.21 16,512,185


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.