United States Steel Corporation (X)

18.32 +0.45  +2.52%  May 17, 8:00PM
Add to Watchlists Create an Alert

United States Steel Corporation Price:

18.32 for May 17, 2013
View Full Chart

United States Steel Corporation Price Chart

    United States Steel Corporation Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 223   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 17, 2013 18.21 18.53 18.11 18.32 7.996M
    May 16, 2013 17.96 18.41 17.65 17.87 8.248M
    May 15, 2013 18.45 18.45 17.91 18.07 8.678M
    May 14, 2013 18.50 19.13 18.25 18.50 8.834M
    May 13, 2013 19.18 19.18 18.43 18.56 7.323M
    May 10, 2013 19.11 19.26 18.59 19.23 8.861M
    May 9, 2013 19.27 19.33 18.83 18.97 6.965M
    May 8, 2013 18.42 19.47 18.32 19.26 11.23M
    May 7, 2013 18.29 18.66 18.19 18.23 5.756M
    May 6, 2013 18.28 18.35 17.80 18.11 5.433M
    May 3, 2013 17.49 18.23 17.40 18.14 9.436M
    May 2, 2013 17.44 17.45 16.90 17.06 5.941M
    May 1, 2013 17.62 17.62 16.97 17.30 7.351M
    April 30, 2013 16.85 17.80 16.70 17.80 9.933M
    April 29, 2013 17.45 17.89 17.26 17.54 8.630M
    April 26, 2013 17.53 17.54 17.01 17.36 8.702M
    April 25, 2013 17.31 17.90 17.01 17.62 12.78M
    April 24, 2013 16.36 17.16 16.35 17.06 8.831M
    April 23, 2013 16.40 16.64 15.96 16.18 9.554M
    April 22, 2013 16.45 16.51 15.80 16.28 9.349M
    April 19, 2013 16.64 16.76 16.10 16.39 6.980M
    April 18, 2013 16.28 16.88 16.06 16.44 10.48M
    April 17, 2013 16.37 16.50 16.01 16.26 9.131M
    April 16, 2013 16.87 16.97 16.38 16.62 9.417M
    April 15, 2013 17.24 17.24 16.51 16.63 13.42M

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    X Price Benchmarks

    Companies
    Nucor 45.77
    ArcelorMittal 12.90
    AK Steel Holding Corporation 3.36

    X Price Range, Past 5 Years

    Minimum 16.18 Apr 23 2013
    Maximum 191.96 Jun 25 2008
    Average 44.37