United States Steel Corporation (X)

19.31 -0.99  -4.88%  Jun 01, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

United States Steel Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
June 1, 2012 19.66 19.85 19.20 19.31 14941425
May 31, 2012 21.35 21.44 19.95 20.30 18808261
May 30, 2012 21.88 21.97 21.36 21.40 6206391
May 29, 2012 22.35 22.61 22.00 22.46 7951135
May 25, 2012 21.55 21.91 21.42 21.80 6530846
May 24, 2012 22.06 22.15 21.23 21.72 9947780
May 23, 2012 21.34 22.05 20.62 22.03 13479270
May 22, 2012 22.35 22.71 21.55 21.78 8497105
May 21, 2012 21.92 22.31 21.51 22.21 8729467
May 18, 2012 22.55 22.70 21.35 21.56 11976888
May 17, 2012 22.76 23.05 22.14 22.43 13356189
May 16, 2012 24.15 24.47 22.56 22.76 17161878
May 15, 2012 25.50 25.77 23.76 23.94 14812651
May 14, 2012 25.36 25.86 25.27 25.53 7055850
May 11, 2012 25.48 26.16 25.40 25.85 10279437
May 10, 2012 26.80 26.86 25.50 25.85 11056537
May 9, 2012 25.46 26.87 25.24 26.33 14449962
May 8, 2012 26.28 26.56 25.37 26.16 9458698
May 7, 2012 26.50 27.10 26.20 26.67 6143842
May 4, 2012 27.49 27.67 26.55 26.74 9023172
May 3, 2012 28.40 28.90 27.50 27.70 6263378
May 2, 2012 28.69 28.92 28.19 28.38 5458322
May 1, 2012 28.27 29.25 28.23 28.93 10232472
April 30, 2012 28.10 28.62 27.80 28.33 6820353
April 27, 2012 28.54 28.87 28.05 28.20 6274947
April 26, 2012 27.99 28.50 27.76 28.40 6818757
April 25, 2012 28.05 28.40 27.38 28.20 10538481
April 24, 2012 28.53 28.60 26.90 27.65 24284519
April 23, 2012 28.16 28.51 27.42 28.22 14432972
April 20, 2012 28.78 29.20 28.73 28.99 9720877
April 19, 2012 28.95 29.23 28.33 28.59 11011590
April 18, 2012 28.95 29.60 28.52 29.02 9842656
April 17, 2012 28.73 29.55 28.67 29.21 8131548
April 16, 2012 28.82 29.12 28.09 28.33 6945905
April 13, 2012 28.94 29.00 28.06 28.20 8697314
April 12, 2012 27.51 29.53 27.51 29.37 12942876
April 11, 2012 27.57 28.09 27.21 27.32 8324726
April 10, 2012 27.38 27.85 26.39 26.72 10836917
April 9, 2012 27.47 27.99 27.12 27.43 8997214
April 5, 2012 28.54 29.34 27.64 28.03 11919454
April 4, 2012 28.91 29.09 28.50 28.70 10237711
April 3, 2012 30.11 30.29 29.21 29.68 10465902
April 2, 2012 29.18 30.66 28.83 30.26 12151821
March 30, 2012 29.88 29.95 28.85 29.37 10376003
March 29, 2012 28.50 29.47 28.17 29.40 10179823
March 28, 2012 29.16 29.22 27.95 28.81 12407340
March 27, 2012 29.56 30.28 29.26 29.33 8970326
March 26, 2012 30.34 30.40 29.06 29.54 10011722
March 23, 2012 29.43 30.48 29.15 29.74 10950024
March 22, 2012 30.56 30.86 29.05 29.47 17934744
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

X News

This chart tells you everything you need to know about the global economy $X $GSI $AKS $SLX $MT http://chart.ly/ffi96dd
about 8 hours ago by TradetheLeaders
$CAT $FCX $X just a few didnt think id get to see these prices again.. goin lower imo but getting to some tasty long term levels to nibble
about a day ago by hml5bcp
This Week's Dividend-Paying Winners and Losers: http://stks.co/44aT $BAH $FLO $UG $CRRC $ANF $X $KSS $BKE $ACI $STX $PBY ...
about a day ago by DynamicDividend
@HighBalance keep $X squeezing
about 2 days ago by anotherbeachbum
$X heading to $20 imh
about 2 days ago by anotherbeachbum
Can't help but buying some $20 June calls in $X
about 2 days ago by anotherbeachbum
go $x
about 2 days ago by anotherbeachbum
$X a teenager --when can it buy a beer??
about 2 days ago by eddyhooks
Is the Recession Over?
Jun 01, 12:00PM Fool
with precious metals moving - steel may start finding some support - watching $X today
about 2 days ago by ajn
U.S. Steel Has Further to Fall
Jun 01, 1:22AM Investor Place
Dividend-Paying Winners and Losers for May 2012: http://stks.co/43cq $BWS $PFCB $BAGL $WMT $PETM $MELI $X $ANF $ACI $HLF $PBY ...
about 2 days ago by DynamicDividend
A High Quality Industrial Company
May 31, 6:00PM Fool
Dow dips Thursday
May 31, 4:35PM
Today's Dividend-Paying Winners and Losers: http://stks.co/43Sh $FLO $PBY $KSU $JOY $X $JWN $CLF $KSS $BKE $ACI ...
about 3 days ago by DynamicDividend
$X in June 21 calls at .63, stop .55 ...
about 3 days ago by CallaLilly101
As China goes, so goes heavy industry, like $JOY, which cut guidance, and $X $CLF $NUE with vulnerable chart patterns. http://stks.co/43Kg
about 3 days ago by mptrader
same pattern in place. targeted stocks go down 3X the index then rally back just in line. look at $XME $X
about 3 days ago by mytfine
$X buy it for long run you will never regret...i saw this stock for $31 few weeks ago
about 3 days ago by james_2011
watch $X here
about 3 days ago by rg_trader
$X i think its time to buy it right?
about 3 days ago by james_2011
$X is X short or long now???
about 3 days ago by james_2011
Romney talks tough in appeal to workers
May 31, 12:43PM Financial Times
$X getting ready to show a 19 handle Steel to tin foil
about 3 days ago by stckrckr
$X Did $FB merge with $X
about 3 days ago by Hitthebidradio
$X ridiculous freefall
about 3 days ago by kaylieandseven
$X a teenager again?
about 3 days ago by Bl_knight
$ROST now 5x the size of $X mktcap wise - welcome to our economy
about 3 days ago by mytfine
$X about to lose 20 - no let up anywhere
about 3 days ago by mytfine
stewdomer/teevee (9:16am): nibble on $X here 2013
about 3 days ago by teevee
Why the Dow Tanked Today
May 30, 8:11PM
Dow rises Tuesday
May 29, 4:21PM
Dow falls again Friday
May 18, 4:17PM
Dow dips Wednesday
May 16, 5:42PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
X 19.31 -0.99 -4.88% 2.781B
WZE 2.30 -0.05 -2.13% 18.65M
WYY 0.70 +0.00 +0.00% 44.05M
WYNN 97.38 -5.66 -5.49% 9.791B
WYN 47.35 -2.45 -4.92% 6.931B
XIN 2.68 -0.19 -6.62% 206.17M
XIDE 2.29 -0.03 -1.29% 178.89M
XHE 52.27 -1.10 -2.07%
XG 2.95 +0.15 +5.36% 283.67M
XEL 27.96 -0.06 -0.21% 13.61B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close