NYSE - Delayed Quote • USD
United States Steel Corporation (X)
At close: April 23 at 4:00 PM EDT
Pre-Market: 8:46 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 38.49 | 38.57 | 37.74 | 37.94 | 37.94 | 3,776,400 |
Apr 22, 2024 | 38.50 | 39.40 | 38.35 | 38.84 | 38.84 | 2,055,900 |
Apr 19, 2024 | 38.82 | 38.94 | 38.09 | 38.59 | 38.59 | 3,415,200 |
Apr 18, 2024 | 39.44 | 39.74 | 38.61 | 38.94 | 38.94 | 3,320,600 |
Apr 17, 2024 | 40.25 | 41.12 | 38.78 | 39.13 | 39.13 | 5,839,600 |
Apr 16, 2024 | 40.59 | 40.70 | 40.06 | 40.30 | 40.30 | 2,185,700 |
Apr 15, 2024 | 41.50 | 41.85 | 40.64 | 40.82 | 40.82 | 2,067,400 |
Apr 12, 2024 | 42.53 | 42.58 | 40.93 | 41.33 | 41.33 | 4,328,300 |
Apr 11, 2024 | 42.60 | 42.63 | 42.16 | 42.23 | 42.23 | 3,075,600 |
Apr 10, 2024 | 41.87 | 42.66 | 41.54 | 42.61 | 42.61 | 4,537,000 |
Apr 9, 2024 | 40.98 | 42.00 | 40.56 | 41.93 | 41.93 | 3,944,500 |
Apr 8, 2024 | 41.26 | 41.37 | 40.48 | 40.55 | 40.55 | 1,926,900 |
Apr 5, 2024 | 41.20 | 41.44 | 41.04 | 41.22 | 41.22 | 1,634,000 |
Apr 4, 2024 | 41.85 | 42.27 | 41.03 | 41.10 | 41.10 | 2,279,200 |
Apr 3, 2024 | 41.50 | 42.10 | 41.22 | 41.88 | 41.88 | 2,871,000 |
Apr 2, 2024 | 41.50 | 41.75 | 40.20 | 41.40 | 41.40 | 4,709,400 |
Apr 1, 2024 | 41.02 | 42.05 | 40.80 | 41.83 | 41.83 | 4,361,500 |
Mar 28, 2024 | 41.19 | 41.34 | 40.56 | 40.78 | 40.78 | 2,508,600 |
Mar 27, 2024 | 40.86 | 41.60 | 40.80 | 41.02 | 41.02 | 3,623,500 |
Mar 26, 2024 | 40.33 | 40.88 | 40.17 | 40.69 | 40.69 | 3,208,000 |
Mar 25, 2024 | 39.58 | 40.50 | 39.54 | 40.25 | 40.25 | 4,084,100 |
Mar 22, 2024 | 40.11 | 40.17 | 39.63 | 39.66 | 39.66 | 2,300,600 |
Mar 21, 2024 | 39.73 | 40.12 | 39.34 | 40.05 | 40.05 | 2,877,000 |
Mar 20, 2024 | 39.75 | 40.17 | 39.60 | 39.69 | 39.69 | 3,256,700 |
Mar 19, 2024 | 38.80 | 39.80 | 38.80 | 39.75 | 39.75 | 5,023,000 |
Mar 18, 2024 | 38.65 | 39.33 | 38.60 | 38.87 | 38.87 | 4,479,300 |
Mar 15, 2024 | 38.00 | 39.30 | 37.27 | 38.85 | 38.85 | 9,639,600 |
Mar 14, 2024 | 39.18 | 40.60 | 36.38 | 38.26 | 38.26 | 28,992,300 |
Mar 13, 2024 | 46.74 | 46.77 | 39.86 | 40.86 | 40.86 | 34,517,500 |
Mar 12, 2024 | 47.23 | 47.32 | 46.84 | 46.84 | 46.84 | 1,363,900 |
Mar 11, 2024 | 47.50 | 47.66 | 47.08 | 47.10 | 47.10 | 1,993,300 |
Mar 8, 2024 | 47.51 | 47.79 | 47.36 | 47.44 | 47.44 | 2,194,300 |
Mar 7, 2024 | 47.36 | 47.71 | 46.35 | 47.57 | 47.57 | 3,591,200 |
Mar 6, 2024 | 48.00 | 48.07 | 46.99 | 47.20 | 47.20 | 4,151,800 |
Mar 5, 2024 | 47.56 | 48.13 | 47.56 | 47.76 | 47.76 | 4,474,500 |
Mar 4, 2024 | 47.39 | 48.00 | 47.27 | 47.69 | 47.69 | 3,762,900 |
Mar 1, 2024 | 47.44 | 47.62 | 47.30 | 47.40 | 47.40 | 1,840,300 |
Feb 29, 2024 | 47.44 | 47.63 | 47.26 | 47.34 | 47.34 | 2,645,800 |
Feb 28, 2024 | 47.24 | 47.66 | 47.02 | 47.51 | 47.51 | 2,359,300 |
Feb 27, 2024 | 47.64 | 47.69 | 47.35 | 47.38 | 47.38 | 2,392,700 |
Feb 26, 2024 | 47.00 | 47.94 | 46.97 | 47.65 | 47.65 | 4,269,400 |
Feb 23, 2024 | 46.59 | 47.40 | 46.39 | 47.26 | 47.26 | 2,710,400 |
Feb 22, 2024 | 46.25 | 46.62 | 45.60 | 46.52 | 46.52 | 4,049,500 |
Feb 21, 2024 | 45.74 | 46.23 | 45.74 | 46.17 | 46.17 | 1,786,200 |
Feb 20, 2024 | 45.65 | 46.10 | 45.64 | 45.78 | 45.78 | 2,412,700 |
Feb 16, 2024 | 45.63 | 46.02 | 45.58 | 46.00 | 46.00 | 3,223,300 |
Feb 15, 2024 | 45.30 | 45.87 | 45.30 | 45.78 | 45.78 | 2,088,600 |
Feb 14, 2024 | 45.60 | 45.87 | 45.56 | 45.64 | 45.64 | 2,279,300 |
Feb 13, 2024 | 45.48 | 45.78 | 45.36 | 45.60 | 45.60 | 2,695,100 |
Feb 12, 2024 | 46.12 | 46.40 | 45.71 | 45.71 | 45.71 | 2,165,500 |
Feb 9, 2024 | 0.05 Dividend | |||||
Feb 9, 2024 | 46.13 | 46.52 | 46.03 | 46.29 | 46.29 | 2,157,100 |
Feb 8, 2024 | 46.07 | 46.39 | 45.91 | 46.36 | 46.31 | 4,493,800 |
Feb 7, 2024 | 45.49 | 46.46 | 45.41 | 46.07 | 46.02 | 3,696,800 |
Feb 6, 2024 | 45.28 | 45.93 | 45.25 | 45.59 | 45.54 | 2,847,200 |
Feb 5, 2024 | 45.64 | 45.90 | 45.39 | 45.50 | 45.45 | 4,234,600 |
Feb 2, 2024 | 47.00 | 47.07 | 45.85 | 45.85 | 45.80 | 5,183,100 |
Feb 1, 2024 | 47.09 | 47.21 | 45.99 | 46.63 | 46.58 | 19,797,200 |
Jan 31, 2024 | 48.20 | 48.40 | 46.65 | 47.02 | 46.97 | 8,529,700 |
Jan 30, 2024 | 48.22 | 48.34 | 48.05 | 48.17 | 48.12 | 2,752,900 |
Jan 29, 2024 | 48.41 | 48.41 | 48.22 | 48.25 | 48.20 | 2,054,900 |
Jan 26, 2024 | 48.36 | 48.61 | 48.20 | 48.31 | 48.26 | 2,585,300 |
Jan 25, 2024 | 48.46 | 48.46 | 48.21 | 48.38 | 48.33 | 5,457,900 |
Jan 24, 2024 | 48.69 | 48.85 | 48.28 | 48.37 | 48.32 | 8,316,900 |
Jan 23, 2024 | 47.92 | 48.48 | 47.64 | 48.21 | 48.16 | 4,963,500 |
Jan 22, 2024 | 47.71 | 47.96 | 47.71 | 47.91 | 47.86 | 3,753,000 |
Jan 19, 2024 | 47.23 | 47.90 | 47.23 | 47.83 | 47.78 | 3,278,600 |
Jan 18, 2024 | 47.40 | 47.45 | 47.04 | 47.45 | 47.40 | 4,017,800 |
Jan 17, 2024 | 47.01 | 47.28 | 46.97 | 47.22 | 47.17 | 4,831,300 |
Jan 16, 2024 | 47.42 | 47.57 | 47.05 | 47.23 | 47.18 | 3,078,600 |
Jan 12, 2024 | 47.88 | 48.00 | 47.35 | 47.40 | 47.35 | 4,210,300 |
Jan 11, 2024 | 48.15 | 48.36 | 46.48 | 47.73 | 47.68 | 7,808,800 |
Jan 10, 2024 | 48.30 | 48.52 | 48.15 | 48.28 | 48.23 | 3,399,000 |
Jan 9, 2024 | 48.39 | 48.70 | 48.29 | 48.40 | 48.35 | 7,234,500 |
Jan 8, 2024 | 48.20 | 48.67 | 48.15 | 48.49 | 48.44 | 3,219,900 |
Jan 5, 2024 | 47.95 | 48.40 | 47.85 | 48.35 | 48.30 | 4,029,000 |
Jan 4, 2024 | 48.06 | 48.27 | 47.82 | 47.90 | 47.85 | 6,405,100 |
Jan 3, 2024 | 47.70 | 48.50 | 47.64 | 47.85 | 47.80 | 7,197,400 |
Jan 2, 2024 | 48.50 | 48.60 | 47.91 | 47.96 | 47.91 | 6,317,700 |
Dec 29, 2023 | 48.66 | 48.95 | 48.64 | 48.65 | 48.60 | 3,616,700 |
Dec 28, 2023 | 48.61 | 48.84 | 48.56 | 48.66 | 48.61 | 3,691,700 |
Dec 27, 2023 | 48.30 | 48.73 | 48.29 | 48.61 | 48.56 | 3,281,200 |
Dec 26, 2023 | 47.83 | 48.43 | 47.82 | 48.35 | 48.30 | 4,833,400 |
Dec 22, 2023 | 47.95 | 48.09 | 47.81 | 47.97 | 47.92 | 5,028,700 |
Dec 21, 2023 | 48.00 | 48.46 | 47.50 | 48.16 | 48.11 | 6,261,000 |
Dec 20, 2023 | 48.07 | 48.23 | 47.58 | 47.82 | 47.77 | 17,185,400 |
Dec 19, 2023 | 49.20 | 49.46 | 48.10 | 48.38 | 48.33 | 32,357,400 |
Dec 18, 2023 | 49.77 | 50.20 | 49.24 | 49.59 | 49.54 | 70,267,400 |
Dec 15, 2023 | 39.19 | 39.72 | 38.91 | 39.33 | 39.29 | 11,332,800 |
Dec 14, 2023 | 38.90 | 39.06 | 38.52 | 38.86 | 38.82 | 7,590,200 |
Dec 13, 2023 | 36.47 | 38.63 | 36.34 | 38.59 | 38.55 | 25,687,600 |
Dec 12, 2023 | 36.13 | 36.58 | 35.91 | 36.39 | 36.35 | 3,499,000 |
Dec 11, 2023 | 35.82 | 36.30 | 35.68 | 36.14 | 36.10 | 2,893,200 |
Dec 8, 2023 | 35.88 | 36.38 | 35.77 | 35.90 | 35.86 | 4,035,900 |
Dec 7, 2023 | 35.90 | 36.13 | 35.74 | 35.93 | 35.89 | 4,634,900 |
Dec 6, 2023 | 36.15 | 36.33 | 35.58 | 35.81 | 35.77 | 5,866,500 |
Dec 5, 2023 | 36.45 | 36.57 | 36.07 | 36.21 | 36.17 | 3,357,300 |
Dec 4, 2023 | 36.03 | 36.64 | 36.02 | 36.53 | 36.49 | 5,387,000 |
Dec 1, 2023 | 36.06 | 36.43 | 35.84 | 36.24 | 36.20 | 7,126,800 |
Nov 30, 2023 | 35.55 | 35.91 | 35.48 | 35.90 | 35.86 | 6,084,300 |
Nov 29, 2023 | 35.42 | 35.68 | 35.38 | 35.58 | 35.54 | 4,591,500 |
Nov 28, 2023 | 34.81 | 35.59 | 34.65 | 35.42 | 35.38 | 11,047,700 |
Nov 27, 2023 | 34.92 | 35.02 | 34.79 | 34.82 | 34.78 | 3,487,900 |
Nov 24, 2023 | 34.63 | 35.03 | 34.53 | 34.85 | 34.81 | 3,133,400 |
Nov 22, 2023 | 34.26 | 34.75 | 34.13 | 34.70 | 34.66 | 3,550,000 |
Nov 21, 2023 | 34.07 | 34.43 | 33.98 | 34.32 | 34.28 | 2,011,400 |
Nov 20, 2023 | 34.20 | 34.61 | 34.10 | 34.11 | 34.07 | 2,242,900 |
Nov 17, 2023 | 34.39 | 34.58 | 34.03 | 34.18 | 34.14 | 3,040,600 |
Nov 16, 2023 | 34.39 | 34.64 | 34.30 | 34.43 | 34.39 | 2,655,500 |
Nov 15, 2023 | 34.42 | 34.67 | 34.21 | 34.36 | 34.32 | 2,657,900 |
Nov 14, 2023 | 34.32 | 34.45 | 34.11 | 34.40 | 34.36 | 2,916,900 |
Nov 13, 2023 | 34.25 | 34.27 | 33.92 | 34.08 | 34.04 | 1,899,100 |
Nov 10, 2023 | 34.05 | 34.42 | 33.98 | 34.35 | 34.31 | 2,869,500 |
Nov 9, 2023 | 34.25 | 34.29 | 33.95 | 33.98 | 33.94 | 3,035,700 |
Nov 8, 2023 | 34.15 | 35.76 | 33.96 | 34.14 | 34.10 | 4,463,500 |
Nov 7, 2023 | 34.23 | 34.44 | 33.92 | 34.18 | 34.14 | 3,989,300 |
Nov 6, 2023 | 34.30 | 34.55 | 34.21 | 34.51 | 34.47 | 3,322,000 |
Nov 3, 2023 | 0.05 Dividend | |||||
Nov 3, 2023 | 34.13 | 34.49 | 34.12 | 34.24 | 34.20 | 3,843,500 |
Nov 2, 2023 | 34.22 | 34.36 | 33.95 | 34.24 | 34.15 | 3,349,900 |
Nov 1, 2023 | 33.86 | 34.29 | 33.52 | 34.25 | 34.16 | 4,342,600 |
Oct 31, 2023 | 33.85 | 34.37 | 33.69 | 33.89 | 33.80 | 8,629,800 |
Oct 30, 2023 | 33.68 | 33.90 | 33.23 | 33.87 | 33.78 | 6,873,300 |
Oct 27, 2023 | 33.00 | 33.74 | 32.60 | 33.59 | 33.50 | 9,951,100 |
Oct 26, 2023 | 32.47 | 32.99 | 32.45 | 32.57 | 32.49 | 3,616,400 |
Oct 25, 2023 | 32.32 | 32.63 | 32.10 | 32.40 | 32.32 | 2,822,200 |
Oct 24, 2023 | 31.90 | 32.73 | 31.87 | 32.48 | 32.40 | 4,887,600 |
Oct 23, 2023 | 31.48 | 31.92 | 31.32 | 31.66 | 31.58 | 3,995,800 |
Oct 20, 2023 | 31.65 | 32.06 | 31.55 | 31.84 | 31.76 | 4,747,400 |
Oct 19, 2023 | 32.45 | 32.69 | 31.96 | 32.02 | 31.94 | 4,672,300 |
Oct 18, 2023 | 33.00 | 33.12 | 32.35 | 32.46 | 32.38 | 5,816,700 |
Oct 17, 2023 | 32.91 | 33.40 | 32.78 | 33.20 | 33.12 | 2,451,700 |
Oct 16, 2023 | 33.48 | 33.53 | 32.84 | 33.00 | 32.92 | 4,865,200 |
Oct 13, 2023 | 33.52 | 33.62 | 33.15 | 33.25 | 33.17 | 3,819,800 |
Oct 12, 2023 | 33.43 | 33.65 | 33.10 | 33.57 | 33.48 | 4,369,900 |
Oct 11, 2023 | 33.11 | 33.63 | 33.00 | 33.53 | 33.44 | 5,039,900 |
Oct 10, 2023 | 33.20 | 33.47 | 33.05 | 33.08 | 33.00 | 3,574,600 |
Oct 9, 2023 | 33.07 | 33.39 | 32.76 | 33.01 | 32.93 | 3,389,100 |
Oct 6, 2023 | 32.97 | 33.35 | 32.75 | 33.07 | 32.99 | 5,525,400 |
Oct 5, 2023 | 32.49 | 33.08 | 32.46 | 33.00 | 32.92 | 6,805,400 |
Oct 4, 2023 | 32.66 | 32.94 | 32.30 | 32.61 | 32.53 | 6,551,400 |
Oct 3, 2023 | 32.47 | 32.92 | 32.29 | 32.89 | 32.81 | 6,594,900 |
Oct 2, 2023 | 32.89 | 33.19 | 32.42 | 32.77 | 32.69 | 7,467,400 |
Sep 29, 2023 | 32.50 | 32.68 | 32.37 | 32.48 | 32.40 | 5,104,200 |
Sep 28, 2023 | 32.12 | 32.48 | 32.01 | 32.25 | 32.17 | 5,794,600 |
Sep 27, 2023 | 31.90 | 32.24 | 31.69 | 32.10 | 32.02 | 4,478,300 |
Sep 26, 2023 | 31.97 | 32.17 | 31.46 | 31.57 | 31.49 | 5,311,200 |
Sep 25, 2023 | 31.81 | 32.15 | 31.71 | 32.05 | 31.97 | 5,463,600 |
Sep 22, 2023 | 31.59 | 32.06 | 31.51 | 32.00 | 31.92 | 9,877,800 |
Sep 21, 2023 | 31.38 | 31.59 | 31.14 | 31.23 | 31.15 | 4,779,800 |
Sep 20, 2023 | 31.50 | 32.01 | 31.41 | 31.42 | 31.34 | 6,708,900 |
Sep 19, 2023 | 31.08 | 31.85 | 30.91 | 31.66 | 31.58 | 12,169,100 |
Sep 18, 2023 | 30.50 | 30.75 | 30.42 | 30.53 | 30.45 | 3,847,000 |
Sep 15, 2023 | 30.61 | 30.96 | 30.48 | 30.68 | 30.60 | 8,523,900 |
Sep 14, 2023 | 30.58 | 30.91 | 30.41 | 30.84 | 30.76 | 6,617,800 |
Sep 13, 2023 | 30.38 | 30.38 | 30.02 | 30.28 | 30.20 | 4,127,400 |
Sep 12, 2023 | 30.54 | 30.88 | 30.23 | 30.25 | 30.17 | 4,210,100 |
Sep 11, 2023 | 30.95 | 31.11 | 30.51 | 30.57 | 30.49 | 5,597,700 |
Sep 8, 2023 | 30.75 | 31.20 | 30.69 | 30.76 | 30.68 | 5,937,300 |
Sep 7, 2023 | 30.65 | 30.99 | 30.37 | 30.82 | 30.74 | 5,209,700 |
Sep 6, 2023 | 31.13 | 31.26 | 30.75 | 31.02 | 30.94 | 4,923,400 |
Sep 5, 2023 | 31.11 | 31.32 | 30.87 | 31.18 | 31.10 | 5,313,700 |
Sep 1, 2023 | 31.38 | 31.39 | 30.98 | 31.04 | 30.96 | 4,256,300 |
Aug 31, 2023 | 30.82 | 31.10 | 30.60 | 31.09 | 31.01 | 4,006,600 |
Aug 30, 2023 | 30.85 | 30.93 | 30.46 | 30.73 | 30.65 | 4,802,100 |
Aug 29, 2023 | 30.39 | 30.88 | 30.08 | 30.87 | 30.79 | 7,198,200 |
Aug 28, 2023 | 30.41 | 30.61 | 29.84 | 29.92 | 29.84 | 6,199,500 |
Aug 25, 2023 | 30.56 | 30.82 | 30.03 | 30.29 | 30.21 | 5,680,200 |
Aug 24, 2023 | 30.82 | 31.10 | 30.27 | 30.45 | 30.37 | 12,845,600 |
Aug 23, 2023 | 32.09 | 32.24 | 31.00 | 31.32 | 31.24 | 21,526,000 |
Aug 22, 2023 | 32.24 | 32.38 | 31.76 | 32.02 | 31.94 | 10,245,000 |
Aug 21, 2023 | 31.19 | 32.47 | 30.97 | 31.93 | 31.85 | 17,982,500 |
Aug 18, 2023 | 30.50 | 31.65 | 30.41 | 30.99 | 30.91 | 14,178,800 |
Aug 17, 2023 | 30.80 | 31.37 | 30.63 | 30.71 | 30.63 | 16,480,300 |
Aug 16, 2023 | 30.00 | 32.14 | 29.97 | 30.65 | 30.57 | 40,312,800 |
Aug 15, 2023 | 30.75 | 31.04 | 29.82 | 30.23 | 30.15 | 34,284,400 |
Aug 14, 2023 | 28.35 | 32.52 | 28.05 | 31.08 | 31.00 | 112,841,400 |
Aug 11, 2023 | 22.33 | 22.73 | 22.26 | 22.72 | 22.66 | 6,706,400 |
Aug 10, 2023 | 23.81 | 23.84 | 22.44 | 22.50 | 22.44 | 9,415,600 |
Aug 9, 2023 | 24.04 | 24.15 | 23.53 | 23.61 | 23.55 | 4,543,200 |
Aug 8, 2023 | 23.78 | 23.96 | 23.26 | 23.90 | 23.84 | 6,841,600 |
Aug 7, 2023 | 24.19 | 24.65 | 23.96 | 24.33 | 24.27 | 4,924,800 |
Aug 4, 2023 | 0.05 Dividend | |||||
Aug 4, 2023 | 24.26 | 24.68 | 23.95 | 24.11 | 24.05 | 6,803,700 |
Aug 3, 2023 | 24.36 | 24.87 | 23.75 | 24.26 | 24.15 | 9,082,700 |
Aug 2, 2023 | 25.39 | 25.60 | 24.38 | 24.49 | 24.38 | 8,670,000 |
Aug 1, 2023 | 25.34 | 25.81 | 25.13 | 25.73 | 25.61 | 5,654,000 |
Jul 31, 2023 | 24.98 | 25.83 | 24.90 | 25.50 | 25.38 | 7,790,800 |
Jul 28, 2023 | 24.26 | 25.07 | 23.88 | 24.67 | 24.56 | 11,022,400 |
Jul 27, 2023 | 25.84 | 25.94 | 25.00 | 25.03 | 24.92 | 8,859,100 |
Jul 26, 2023 | 25.21 | 25.70 | 24.82 | 25.68 | 25.56 | 9,487,500 |
Jul 25, 2023 | 24.99 | 25.72 | 24.84 | 25.50 | 25.38 | 8,623,400 |
Jul 24, 2023 | 24.37 | 25.05 | 24.24 | 24.71 | 24.60 | 7,206,500 |
Jul 21, 2023 | 24.66 | 24.74 | 24.04 | 24.22 | 24.11 | 4,770,800 |
Jul 20, 2023 | 24.86 | 24.86 | 24.32 | 24.67 | 24.56 | 5,063,900 |
Jul 19, 2023 | 24.94 | 24.94 | 24.47 | 24.64 | 24.53 | 4,427,600 |
Jul 18, 2023 | 24.72 | 25.14 | 24.56 | 25.00 | 24.89 | 4,710,000 |
Jul 17, 2023 | 24.26 | 24.83 | 24.26 | 24.61 | 24.50 | 4,041,400 |
Jul 14, 2023 | 24.98 | 25.03 | 24.27 | 24.51 | 24.40 | 6,550,600 |
Jul 13, 2023 | 25.38 | 25.46 | 24.92 | 25.02 | 24.91 | 6,304,100 |
Jul 12, 2023 | 24.90 | 25.55 | 24.87 | 25.07 | 24.95 | 6,878,500 |
Jul 11, 2023 | 24.46 | 24.72 | 24.20 | 24.63 | 24.52 | 6,363,900 |
Jul 10, 2023 | 23.83 | 24.38 | 23.78 | 24.24 | 24.13 | 5,413,000 |
Jul 7, 2023 | 23.18 | 24.23 | 23.14 | 24.09 | 23.98 | 7,386,100 |
Jul 6, 2023 | 23.51 | 23.70 | 22.73 | 23.17 | 23.06 | 9,020,300 |
Jul 5, 2023 | 24.61 | 24.67 | 23.96 | 23.96 | 23.85 | 7,473,500 |
Jul 3, 2023 | 25.17 | 25.47 | 25.10 | 25.20 | 25.08 | 3,637,700 |
Jun 30, 2023 | 25.17 | 25.19 | 24.63 | 25.01 | 24.90 | 4,611,400 |
Jun 29, 2023 | 24.50 | 25.07 | 24.45 | 24.99 | 24.88 | 6,333,500 |
Jun 28, 2023 | 24.40 | 24.48 | 23.98 | 24.45 | 24.34 | 6,367,700 |
Jun 27, 2023 | 23.90 | 24.80 | 23.75 | 24.70 | 24.59 | 7,850,500 |
Jun 26, 2023 | 23.45 | 24.12 | 23.35 | 23.89 | 23.78 | 6,923,600 |
Jun 23, 2023 | 22.87 | 23.68 | 22.87 | 23.33 | 23.22 | 6,600,600 |
Jun 22, 2023 | 23.32 | 23.46 | 22.91 | 23.42 | 23.31 | 4,835,100 |
Jun 21, 2023 | 23.30 | 23.62 | 23.21 | 23.39 | 23.28 | 4,451,100 |
Jun 20, 2023 | 23.09 | 23.50 | 23.02 | 23.47 | 23.36 | 5,467,000 |
Jun 16, 2023 | 23.67 | 23.86 | 23.25 | 23.41 | 23.30 | 6,944,600 |
Jun 15, 2023 | 23.38 | 24.04 | 23.35 | 23.86 | 23.75 | 5,229,500 |
Jun 14, 2023 | 24.27 | 24.34 | 23.24 | 23.56 | 23.45 | 7,648,700 |
Jun 13, 2023 | 23.04 | 23.88 | 23.02 | 23.88 | 23.77 | 9,242,600 |
Jun 12, 2023 | 22.14 | 22.65 | 21.99 | 22.52 | 22.42 | 4,959,800 |
Jun 9, 2023 | 22.76 | 22.83 | 22.08 | 22.35 | 22.25 | 8,692,600 |
Jun 8, 2023 | 22.99 | 23.27 | 22.41 | 22.73 | 22.63 | 6,192,900 |
Jun 7, 2023 | 22.79 | 23.25 | 22.63 | 22.77 | 22.67 | 6,520,300 |
Jun 6, 2023 | 21.71 | 22.73 | 21.70 | 22.63 | 22.53 | 7,065,200 |
Jun 5, 2023 | 22.00 | 22.16 | 20.90 | 21.92 | 21.82 | 6,572,800 |
Jun 2, 2023 | 21.85 | 22.28 | 21.51 | 21.95 | 21.85 | 11,979,400 |
Jun 1, 2023 | 20.68 | 20.86 | 20.40 | 20.80 | 20.70 | 9,878,700 |
May 31, 2023 | 21.05 | 21.15 | 20.69 | 20.92 | 20.82 | 9,726,900 |
May 30, 2023 | 21.60 | 21.70 | 21.03 | 21.28 | 21.18 | 6,601,100 |
May 26, 2023 | 21.79 | 22.02 | 21.51 | 21.71 | 21.61 | 6,906,500 |
May 25, 2023 | 21.12 | 21.61 | 21.04 | 21.48 | 21.38 | 6,256,300 |
May 24, 2023 | 21.42 | 21.44 | 21.00 | 21.22 | 21.12 | 7,487,300 |
May 23, 2023 | 21.51 | 21.83 | 21.14 | 21.61 | 21.51 | 5,691,400 |
May 22, 2023 | 21.86 | 21.89 | 21.56 | 21.70 | 21.60 | 4,250,100 |
May 19, 2023 | 22.43 | 22.44 | 21.71 | 21.82 | 21.72 | 5,393,500 |
May 18, 2023 | 21.74 | 22.24 | 21.44 | 22.17 | 22.07 | 5,650,900 |
May 17, 2023 | 21.38 | 21.97 | 21.20 | 21.90 | 21.80 | 8,087,300 |
May 16, 2023 | 21.29 | 21.50 | 20.91 | 20.98 | 20.88 | 5,429,300 |
May 15, 2023 | 21.29 | 21.57 | 21.14 | 21.44 | 21.34 | 5,026,900 |
May 12, 2023 | 21.44 | 21.44 | 21.02 | 21.13 | 21.03 | 4,941,600 |
May 11, 2023 | 20.78 | 21.34 | 20.62 | 21.21 | 21.11 | 6,916,900 |
May 10, 2023 | 21.99 | 21.99 | 20.93 | 21.36 | 21.26 | 8,610,700 |
May 9, 2023 | 21.43 | 21.90 | 21.27 | 21.59 | 21.49 | 6,242,400 |
May 8, 2023 | 22.26 | 22.44 | 21.51 | 21.59 | 21.49 | 6,235,700 |
May 5, 2023 | 0.05 Dividend | |||||
May 5, 2023 | 21.32 | 21.85 | 21.30 | 21.68 | 21.58 | 8,076,100 |
May 4, 2023 | 21.55 | 21.78 | 20.90 | 20.96 | 20.81 | 9,435,900 |
May 3, 2023 | 22.54 | 23.07 | 21.71 | 21.75 | 21.60 | 11,367,700 |
May 2, 2023 | 22.55 | 22.76 | 21.72 | 22.57 | 22.41 | 10,494,800 |
May 1, 2023 | 22.99 | 23.14 | 22.70 | 22.89 | 22.73 | 8,458,400 |
Apr 28, 2023 | 23.48 | 23.60 | 22.63 | 22.88 | 22.72 | 11,719,500 |
Apr 27, 2023 | 23.60 | 23.84 | 23.31 | 23.73 | 23.56 | 7,138,400 |
Apr 26, 2023 | 24.28 | 24.53 | 23.34 | 23.48 | 23.32 | 5,798,100 |
Apr 25, 2023 | 24.67 | 24.75 | 24.02 | 24.18 | 24.01 | 6,513,200 |
Apr 24, 2023 | 24.84 | 25.33 | 24.82 | 25.23 | 25.05 | 4,675,200 |
Related Tickers
CLF Cleveland-Cliffs Inc.
18.55
-11.03%
NUE Nucor Corporation
174.64
-8.87%
STLD Steel Dynamics, Inc.
134.16
-2.29%
MT ArcelorMittal S.A.
25.19
-2.40%
RS Reliance, Inc.
313.94
-1.75%
GGB Gerdau S.A.
3.6600
-3.68%
CMC Commercial Metals Company
54.45
-1.18%
PKX POSCO Holdings Inc.
71.48
-0.17%
TX Ternium S.A.
42.62
-0.12%
MSB Mesabi Trust
17.42
-1.30%