U.S. Markets open in 6 hrs 44 mins

United States Steel Corporation (X)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.26+0.14 (+1.97%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2020------
Aug 07, 20207.017.266.877.267.267,670,500
Aug 07, 20200.01 Dividend
Aug 06, 20207.287.337.117.137.127,563,400
Aug 05, 20207.277.477.187.327.319,971,100
Aug 04, 20206.837.186.767.137.128,435,700
Aug 03, 20206.796.926.636.876.8610,526,600
Jul 31, 20207.357.406.636.666.6525,113,800
Jul 30, 20207.527.617.307.367.3511,119,500
Jul 29, 20207.577.757.487.747.738,105,500
Jul 28, 20208.008.047.547.547.5311,459,600
Jul 27, 20207.908.107.828.108.095,905,400
Jul 24, 20207.837.947.757.897.889,542,100
Jul 23, 20207.978.117.857.937.926,469,700
Jul 22, 20207.907.977.777.957.944,970,700
Jul 21, 20207.748.057.707.997.9811,314,900
Jul 20, 20207.697.837.557.587.577,602,000
Jul 17, 20208.058.077.677.707.6910,288,700
Jul 16, 20207.938.207.828.058.049,329,700
Jul 15, 20208.058.107.658.058.0415,727,800
Jul 14, 20207.287.827.217.827.8114,335,100
Jul 13, 20207.537.707.277.307.2914,707,400
Jul 10, 20206.707.386.627.367.3516,383,200
Jul 09, 20206.746.836.586.716.7010,309,100
Jul 08, 20206.956.986.666.816.8013,929,600
Jul 07, 20207.007.146.886.936.928,873,500
Jul 06, 20207.327.326.857.127.1113,209,200
Jul 02, 20207.057.367.007.077.0616,370,100
Jul 01, 20207.167.256.796.886.8716,925,700
Jun 30, 20207.247.317.077.227.2114,783,300
Jun 29, 20207.257.417.157.287.2710,522,200
Jun 26, 20207.447.527.137.167.1543,102,300
Jun 25, 20207.367.617.257.587.5714,205,400
Jun 24, 20207.857.947.427.457.4420,735,900
Jun 23, 20208.258.447.978.007.9915,668,300
Jun 22, 20208.148.177.548.058.0428,117,100
Jun 19, 20208.388.468.108.118.1024,368,300
Jun 18, 20208.108.488.098.158.1480,060,000
Jun 17, 202010.2110.309.269.389.3722,020,400
Jun 16, 202010.5110.7010.1010.4710.4618,221,300
Jun 15, 20208.769.678.729.529.5112,448,700
Jun 12, 20208.989.278.719.239.2214,868,100
Jun 11, 20209.289.448.328.338.3218,812,400
Jun 10, 202010.4110.539.9610.0410.0310,960,500
Jun 09, 202010.7110.9610.2610.3910.3812,310,000
Jun 08, 202010.4610.9310.3410.9210.9013,319,500
Jun 05, 20209.8310.599.8210.1910.1822,142,900
Jun 04, 20208.659.328.619.329.3113,015,700
Jun 03, 20208.658.788.488.698.688,720,500
Jun 02, 20208.608.758.438.468.4510,095,300
Jun 01, 20208.058.498.008.468.458,694,900
May 29, 20208.198.207.898.048.039,835,500
May 28, 20208.458.598.228.278.268,281,100
May 27, 20208.228.547.978.538.5214,721,700
May 26, 20207.648.087.568.007.9914,718,900
May 22, 20207.487.507.197.377.369,778,400
May 21, 20207.897.897.467.487.4711,731,300
May 20, 20207.938.037.747.927.917,814,000
May 19, 20207.618.027.467.667.6511,083,800
May 18, 20207.658.037.467.617.6013,519,800
May 15, 20207.207.407.047.177.166,448,400
May 14, 20206.957.426.887.247.2311,196,300
May 13, 20207.757.827.127.237.2216,198,400
May 12, 20208.258.457.717.787.7712,154,000
May 11, 20208.338.358.108.208.1910,913,900
May 08, 20208.158.568.158.548.5311,691,400
May 08, 20200.01 Dividend
May 07, 20208.108.337.998.078.057,942,600
May 06, 20208.208.357.967.997.978,193,500
May 05, 20208.518.808.018.068.0417,405,600
May 04, 20207.398.437.308.308.2820,621,500
May 01, 20207.418.507.277.517.4928,296,800
Apr 30, 20207.868.057.527.687.6613,766,900
Apr 29, 20207.768.197.598.007.9814,130,800
Apr 28, 20207.487.707.107.547.5211,785,900
Apr 27, 20206.957.616.737.287.2616,895,300
Apr 24, 20206.826.986.686.826.807,773,200
Apr 23, 20206.596.996.556.716.6912,370,900
Apr 22, 20206.896.946.496.516.4910,188,100
Apr 21, 20206.436.796.416.696.6711,578,200
Apr 20, 20206.556.846.436.596.5712,533,300
Apr 17, 20206.776.886.576.796.7717,999,100
Apr 16, 20206.546.606.346.516.4913,406,500
Apr 15, 20206.466.586.306.556.5317,096,400
Apr 14, 20206.947.146.776.866.8412,037,600
Apr 13, 20206.947.036.716.806.7812,571,300
Apr 09, 20207.107.306.746.816.7920,097,100
Apr 08, 20206.556.926.506.766.7412,778,300
Apr 07, 20206.706.916.416.466.4417,119,700
Apr 06, 20206.176.576.156.356.3315,221,900
Apr 03, 20206.066.435.895.965.9415,783,500
Apr 02, 20206.446.745.856.146.1226,450,000
Apr 01, 20206.117.185.986.396.3730,253,300
Mar 31, 20205.806.585.706.316.2933,376,500
Mar 30, 20205.755.975.465.825.8015,197,700
Mar 27, 20205.855.985.495.785.7619,864,000
Mar 26, 20205.986.345.806.116.0917,226,200
Mar 25, 20206.026.175.675.875.8521,570,200
Mar 24, 20205.946.205.605.955.9322,646,800
Mar 23, 20205.225.845.105.445.4319,685,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...