X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201727.0927.5326.8927.2827.287,301,800
Nov 16, 201727.3327.3726.7827.1327.138,272,000
Nov 15, 201726.1527.1825.4627.1127.1112,021,200
Nov 14, 201727.4527.5926.5526.6726.678,058,500
Nov 13, 201727.2927.8627.1427.6227.626,611,800
Nov 10, 201727.4027.9627.2927.4627.468,041,800
Nov 09, 201726.6727.5826.6427.1027.109,948,500
Nov 09, 20170.05 Dividend
Nov 08, 201726.8327.4226.3027.2727.229,133,300
Nov 07, 201727.5127.5926.6726.9526.908,948,700
Nov 06, 201727.3827.9927.1027.5127.467,896,600
Nov 03, 201727.6127.6226.9127.0426.999,960,100
Nov 02, 201727.4828.3727.2827.5927.5413,714,300
Nov 01, 201727.8529.3326.6727.3027.2538,634,900
Oct 31, 201725.4625.9824.8225.3225.2724,751,600
Oct 30, 201727.0027.0926.3526.4626.419,518,200
Oct 27, 201727.2727.3926.7027.0827.0310,508,200
Oct 26, 201728.2928.3427.6227.6927.649,335,000
Oct 25, 201728.3028.5727.8228.1128.068,867,800
Oct 24, 201728.1028.9428.0428.6928.6410,214,000
Oct 23, 201728.2728.6627.9727.9927.947,970,600
Oct 20, 201728.1028.5727.9528.4328.3813,743,000
Oct 19, 201726.7627.8226.4027.6827.6311,439,000
Oct 18, 201726.9227.9626.9127.2527.2015,251,100
Oct 17, 201726.6827.0626.4926.6326.587,673,800
Oct 16, 201727.2527.6826.3926.6726.6213,196,400
Oct 13, 201726.8527.6726.8027.3627.3124,879,500
Oct 12, 201725.1725.9525.0525.5625.519,997,300
Oct 11, 201724.8325.2824.4525.2025.159,297,700
Oct 10, 201725.3825.4424.7224.9824.938,104,200
Oct 09, 201725.8825.9024.7225.0224.9712,921,800
Oct 06, 201726.4026.4325.9126.0526.008,614,100
Oct 05, 201726.6926.9726.4826.5426.498,116,400
Oct 04, 201726.2326.8526.1826.4626.417,685,900
Oct 03, 201726.2826.6225.7926.3226.2711,344,400
Oct 02, 201725.5026.4125.3126.1326.0810,348,900
Sep 29, 201725.5025.8825.4625.6625.618,395,400
Sep 28, 201725.2525.4824.8025.4425.399,418,600
Sep 27, 201724.4725.5524.4525.1925.1412,832,200
Sep 26, 201724.1224.4824.1024.3624.3210,469,000
Sep 25, 201723.7524.1123.3924.0524.0112,863,600
Sep 22, 201723.4524.0723.1623.8323.7920,295,800
Sep 21, 201725.2525.4624.3224.6624.6114,658,100
Sep 20, 201725.8226.4725.4125.7925.7412,075,200
Sep 19, 201725.4025.7824.9825.6525.6010,736,700
Sep 18, 201725.3025.8824.9025.5325.4812,031,300
Sep 15, 201725.3125.9624.9125.0925.0412,629,000
Sep 14, 201726.5326.5325.0725.6125.5615,588,500
Sep 13, 201726.6026.8526.3326.6626.616,785,600
Sep 12, 201726.9026.9426.0126.6626.6110,136,200
Sep 11, 201727.5027.6726.7826.8626.819,600,000
Sep 08, 201727.4827.6026.5126.9626.9113,235,600
Sep 07, 201727.7027.9927.3727.6827.6311,427,400
Sep 06, 201727.4228.1927.2027.5127.4610,277,400
Sep 05, 201727.6028.3526.6627.2327.1819,008,700
Sep 01, 201726.9327.4026.7226.9926.9410,208,900
Aug 31, 201727.0527.1226.4026.6126.5610,987,400
Aug 30, 201725.9026.9925.7026.8526.8013,669,800
Aug 29, 201725.0026.3224.6525.9625.9113,757,400
Aug 28, 201725.0325.5824.9625.3025.258,010,500
Aug 25, 201725.0125.1224.6124.9424.896,924,000
Aug 24, 201724.9025.3424.6024.8124.769,440,800
Aug 23, 201724.0224.9423.9324.8924.8410,307,400
Aug 22, 201723.5524.4723.5224.2524.2114,347,000
Aug 21, 201723.8324.0723.2223.3223.288,787,900
Aug 18, 201723.9224.0323.3523.7023.6610,129,400
Aug 17, 201724.4124.7923.7123.7523.7112,421,900
Aug 16, 201723.9824.9623.9024.6324.5817,202,600
Aug 15, 201723.4424.0723.3423.7123.679,754,200
Aug 14, 201723.3523.6523.1623.3323.298,133,500
Aug 11, 201723.5723.8522.9423.1623.1210,807,200
Aug 10, 201723.8424.5223.7523.8423.8010,981,100
Aug 09, 201723.8224.4523.7824.0824.049,924,100
Aug 08, 201724.0424.7623.5524.1724.1314,084,100
Aug 07, 201724.0024.4923.9524.1924.1512,203,200
Aug 07, 20170.05 Dividend
Aug 04, 201723.2223.7522.9123.5523.4611,084,800
Aug 03, 201722.7623.3122.6222.9722.889,288,300
Aug 02, 201722.5723.0022.3822.8122.7211,395,300
Aug 01, 201723.5223.5622.6322.7222.6314,079,300
Jul 31, 201723.4023.7323.0623.4923.4015,346,900
Jul 28, 201724.4824.5022.7922.9822.8934,741,900
Jul 27, 201726.0026.1824.7225.0024.9021,441,600
Jul 26, 201726.5527.4425.6826.2026.1048,770,800
Jul 25, 201724.2225.0924.1824.4424.3424,480,400
Jul 24, 201723.8023.8923.1823.8023.7112,766,100
Jul 21, 201723.9424.1523.6523.6823.5912,411,000
Jul 20, 201724.4224.4823.7924.1524.0514,534,200
Jul 19, 201723.4424.5023.1824.4724.3719,643,000
Jul 18, 201723.2623.6022.9123.3423.2512,860,400
Jul 17, 201723.5123.6523.1423.3523.2613,323,900
Jul 14, 201723.7923.8423.1623.2123.1216,191,500
Jul 13, 201723.2524.1022.4623.7123.6230,123,800
Jul 12, 201722.5922.9322.4722.8522.7611,926,200
Jul 11, 201722.1322.4521.9422.3122.2212,563,300
Jul 10, 201721.1722.2920.8921.8621.7714,192,500
Jul 07, 201721.9922.1020.6721.4521.3720,738,900
Jul 06, 201722.0122.5621.9021.9921.909,890,600
Jul 05, 201722.4522.5421.7322.2322.1416,259,200
Jul 03, 201722.1722.5421.9022.4022.319,754,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...