X - United States Steel Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201910.7810.8410.3910.6910.693,879,959
Oct 21, 201910.9011.1310.6110.6410.6413,302,500
Oct 18, 201910.5910.8810.5310.7210.7213,043,300
Oct 17, 201910.3910.6610.2810.6310.6331,249,900
Oct 16, 201911.0411.3910.4210.4810.4836,247,700
Oct 15, 201911.0711.7510.8211.4311.4315,778,300
Oct 14, 201911.1611.4011.0011.1611.1611,915,800
Oct 11, 201910.3211.5210.3211.3411.3432,951,000
Oct 10, 201910.2110.5910.0210.1410.1425,513,900
Oct 09, 201910.9110.959.9310.0910.0934,023,300
Oct 08, 201910.7611.1810.7211.0311.0310,256,700
Oct 07, 201910.6911.2510.6610.9210.9211,415,400
Oct 04, 201910.8610.9410.4610.7710.7710,832,300
Oct 03, 201910.9111.1110.5510.7910.7912,055,800
Oct 02, 201911.5611.5910.7210.9410.9422,240,600
Oct 01, 201911.6112.6611.6011.9311.9330,795,800
Sep 30, 201911.3011.5811.0011.5511.5510,798,300
Sep 27, 201911.3211.6911.2211.3311.3313,102,400
Sep 26, 201911.3711.4510.9911.3011.3011,878,100
Sep 25, 201910.6711.5010.6511.4511.4516,778,500
Sep 24, 201911.0011.0810.4510.7110.7113,335,500
Sep 23, 201910.2711.1910.1711.0411.0416,770,200
Sep 20, 201911.0711.3010.7610.8110.8119,929,200
Sep 19, 201910.8611.3510.6311.0611.0644,305,300
Sep 18, 201912.8512.9412.1212.4512.4511,545,100
Sep 17, 201912.9013.0812.5612.9612.969,782,100
Sep 16, 201912.8713.4312.8013.2913.297,958,100
Sep 13, 201913.4713.6313.0213.1013.109,467,500
Sep 12, 201913.2313.2312.7313.1313.1313,114,100
Sep 11, 201912.5213.2712.2113.2313.2316,629,400
Sep 10, 201912.3512.5612.0412.4212.4211,620,900
Sep 09, 201911.5412.2511.5212.2312.2314,181,500
Sep 06, 201911.6711.7611.3611.3911.397,666,100
Sep 05, 201911.4911.9311.4711.6011.6011,424,200
Sep 04, 201910.9611.3410.9111.2611.2611,223,500
Sep 03, 201910.8410.8610.4810.6810.689,012,800
Aug 30, 201911.1911.2810.8811.0711.078,157,100
Aug 29, 201910.9111.1510.9011.0811.089,538,500
Aug 28, 201910.3510.8510.1610.7010.7011,978,300
Aug 27, 201911.1611.1810.3310.3410.3414,402,800
Aug 26, 201911.3411.4210.9911.1311.1312,146,200
Aug 23, 201911.6911.7811.0811.1811.1813,310,100
Aug 22, 201912.2112.2211.7911.8011.807,238,600
Aug 21, 201912.4212.4911.8212.1112.118,468,700
Aug 20, 201912.3012.5012.1712.3112.318,057,400
Aug 19, 201911.6912.4311.6212.4312.4315,558,500
Aug 16, 201911.0511.5110.9511.2811.2810,884,200
Aug 15, 201911.6311.6310.8510.9110.9113,411,600
Aug 14, 201911.6111.8611.4711.5611.5612,203,400
Aug 13, 201911.5412.3311.4112.1112.1112,881,700
Aug 13, 20190.05 Dividend
Aug 12, 201911.9711.9811.5211.6811.6312,382,000
Aug 09, 201912.4512.5811.9012.0512.0013,589,100
Aug 08, 201912.3312.7812.2812.7312.689,152,400
Aug 07, 201912.2512.4112.0612.2812.2312,927,300
Aug 06, 201912.8712.9412.0812.5712.5215,371,400
Aug 05, 201912.8013.0612.5012.6412.5916,681,200
Aug 02, 201914.1414.1413.0213.2713.2123,869,300
Aug 01, 201914.8215.1114.1814.5214.4616,524,100
Jul 31, 201915.7115.9014.8015.0314.9711,585,100
Jul 30, 201915.0915.7114.8815.7115.649,549,000
Jul 29, 201915.1215.3014.8715.2715.208,068,400
Jul 26, 201915.3115.4015.0715.1915.127,068,500
Jul 25, 201915.8515.8815.1315.2815.218,314,600
Jul 24, 201915.4115.8715.3115.8315.769,483,500
Jul 23, 201915.5015.8715.4715.6215.559,812,400
Jul 22, 201915.2215.5014.8215.3815.3112,327,800
Jul 19, 201914.8615.2714.8215.0715.0110,579,800
Jul 18, 201914.8014.9114.5514.6814.627,750,000
Jul 17, 201915.1315.1314.7014.9414.8810,184,000
Jul 16, 201914.6415.4114.5415.1315.0715,430,100
Jul 15, 201914.4514.6414.2714.6114.559,906,900
Jul 12, 201913.8714.3713.8414.1514.0910,600,900
Jul 11, 201913.4613.9213.3613.7913.7314,030,100
Jul 10, 201913.8313.9513.4113.4713.4113,279,900
Jul 09, 201913.4513.7613.1813.7313.6715,144,500
Jul 08, 201914.6514.7413.5413.5913.5316,216,200
Jul 05, 201914.4714.7914.4014.7514.698,208,200
Jul 03, 201914.6714.8614.5014.5914.535,393,100
Jul 02, 201915.0715.0914.6514.6814.628,718,300
Jul 01, 201915.6015.7215.0515.2515.189,582,100
Jun 28, 201915.1815.3414.9415.3115.2410,390,900
Jun 27, 201915.3215.4215.0415.1115.057,752,500
Jun 26, 201915.1815.3014.7215.2515.1811,212,300
Jun 25, 201914.5215.3714.2714.9314.8714,053,100
Jun 24, 201914.6314.7514.3514.4514.399,673,800
Jun 21, 201914.5014.7814.4514.6714.619,280,300
Jun 20, 201915.4515.6214.4914.5514.4914,850,100
Jun 19, 201915.0715.6814.9015.1715.1123,579,600
Jun 18, 201914.1514.8714.1014.5814.5215,581,400
Jun 17, 201913.6214.1713.3213.9613.907,516,400
Jun 14, 201914.1914.1913.6713.7813.728,590,200
Jun 13, 201913.8814.2813.7614.2714.218,567,500
Jun 12, 201913.8313.9513.6113.7513.697,828,800
Jun 11, 201914.4614.5413.9613.9913.9312,968,300
Jun 10, 201913.8014.0713.7313.8013.7410,359,300
Jun 07, 201913.2113.6612.9713.5813.5217,675,600
Jun 06, 201913.1213.2812.7613.2113.1510,453,600
Jun 05, 201913.3613.4412.7513.0913.0314,949,000
Jun 04, 201912.7513.2912.4113.2913.2316,157,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...