U.S. markets close in 5 hours 28 minutes

United States Steel Corporation (X)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.80-0.35 (-1.47%)
As of 10:32AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 202123.8523.8823.3523.8023.804,955,019
Jul 26, 202123.5024.2423.3824.1524.1516,563,000
Jul 23, 202123.1223.3422.5923.1323.1311,270,400
Jul 22, 202122.9223.3322.1523.0423.0416,782,000
Jul 21, 202122.4823.2422.4523.0623.0615,977,700
Jul 20, 202121.5822.2521.0522.0622.0617,887,300
Jul 19, 202121.1021.7220.5421.5021.5025,581,600
Jul 16, 202123.1223.2521.7921.8921.8919,438,500
Jul 15, 202123.2623.8822.8123.2023.2014,942,400
Jul 14, 202124.6324.9023.2123.2623.2615,227,900
Jul 13, 202124.6725.0024.1624.2224.2216,580,800
Jul 12, 202124.1425.2823.7825.0025.0018,707,000
Jul 09, 202123.3724.6123.3024.5424.5423,628,600
Jul 08, 202122.0522.8421.5922.6322.6319,437,200
Jul 07, 202122.7523.3722.3522.9322.9322,092,600
Jul 06, 202124.0324.0922.3522.4822.4823,061,000
Jul 02, 202124.2024.3923.7124.0924.0914,990,800
Jul 01, 202124.5524.7323.7624.0724.0716,094,100
Jun 30, 202123.3524.0023.2224.0024.0012,947,900
Jun 29, 202123.3623.9223.3123.3623.3615,753,300
Jun 28, 202123.8523.8922.9623.2123.2118,196,900
Jun 25, 202124.6724.7123.6423.6423.6456,593,700
Jun 24, 202123.8024.5423.3824.2824.2829,634,700
Jun 23, 202123.5724.1723.4123.4923.4921,783,400
Jun 22, 202123.4523.5822.9123.1123.1119,099,000
Jun 21, 202122.8123.7222.8023.3123.3123,399,500
Jun 18, 202123.6524.3222.5022.7122.7138,137,100
Jun 17, 202125.6025.8723.2623.8223.8245,650,000
Jun 16, 202126.1926.5225.4525.8025.8030,985,100
Jun 15, 202126.5226.9925.7226.9426.9424,476,100
Jun 14, 202128.5028.5426.6426.7526.7526,081,600
Jun 11, 202128.2728.7928.0228.6628.6625,965,100
Jun 10, 202127.6728.4327.1227.7527.7532,129,700
Jun 09, 202126.4427.7725.8927.3627.3633,083,200
Jun 08, 202125.7026.5725.1826.4126.4122,895,100
Jun 07, 202126.1326.6925.3625.6425.6420,226,700
Jun 04, 202126.5226.9025.7326.2626.2617,169,900
Jun 03, 202125.6626.2524.9525.8925.8916,596,900
Jun 02, 202126.3826.5725.6126.1226.1217,347,200
Jun 01, 202126.4027.0026.1826.6726.6716,374,300
May 28, 202125.9126.2025.2425.9325.9317,588,600
May 27, 202125.4526.6025.3126.0826.0835,361,500
May 26, 202123.6124.7523.5424.6724.6716,903,400
May 25, 202124.3624.8823.4923.6123.6119,715,200
May 24, 202123.8824.4723.4124.3224.3219,955,600
May 21, 202124.2924.9223.8823.9523.9520,115,000
May 20, 202124.3824.5223.3224.0424.0426,774,600
May 19, 202124.5424.8623.7624.3224.3228,876,100
May 18, 202126.4126.5625.4825.6225.6218,234,900
May 17, 202125.6026.6125.1126.3626.3621,845,100
May 14, 202125.4426.3124.7525.5025.5024,653,000
May 13, 202126.4427.8125.3025.7225.7232,287,000
May 12, 202128.4829.3026.0526.3526.3539,475,100
May 11, 202127.0028.9726.7628.8128.8139,228,600
May 10, 202128.3429.9727.2927.4527.4550,429,100
May 07, 202126.0027.9425.6227.8527.8530,433,700
May 07, 20210.01 Dividend
May 06, 202125.9726.3124.8725.9625.9520,150,400
May 05, 202126.6827.1925.1125.7225.7134,365,500
May 04, 202124.9826.6324.4626.6326.6246,611,500
May 03, 202123.4325.0423.0224.6824.6724,557,400
Apr 30, 202121.5223.8721.4423.0123.0024,454,800
Apr 29, 202123.7723.8022.3722.5022.4918,243,700
Apr 28, 202123.3123.7523.0223.2723.2613,530,300
Apr 27, 202124.3524.8823.5823.7823.7719,509,600
Apr 26, 202123.9824.9623.8824.7524.7420,666,000
Apr 23, 202122.7723.8622.3523.7123.7021,473,900
Apr 22, 202122.4822.8921.8522.2722.2618,003,000
Apr 21, 202121.1222.4820.6622.4122.4015,452,100
Apr 20, 202122.8022.9021.0421.4721.4618,450,800
Apr 19, 202122.5623.9322.4622.8422.8324,638,300
Apr 16, 202122.4022.8421.8822.6722.6615,501,000
Apr 15, 202123.3223.5521.6722.1522.1423,533,100
Apr 14, 202121.6123.4421.5622.8722.8625,584,700
Apr 13, 202121.2921.8920.9221.3221.3116,982,400
Apr 12, 202122.0022.1020.9021.2321.2217,989,800
Apr 09, 202122.7923.1921.9322.0222.0116,318,600
Apr 08, 202123.5323.5821.9522.7222.7124,793,100
Apr 07, 202124.4224.6023.5423.6223.6114,122,200
Apr 06, 202124.5624.8823.5424.0324.0218,339,200
Apr 05, 202125.5026.4424.6224.6324.6219,977,400
Apr 01, 202125.6426.0324.5125.0024.9928,592,600
Mar 31, 202126.3127.4025.3326.1726.1644,729,700
Mar 30, 202124.1725.9723.6025.6325.6239,258,000
Mar 29, 202122.5025.2322.3123.5823.5737,189,700
Mar 26, 202121.1123.0020.6122.7522.7423,857,600
Mar 25, 202119.1820.6718.6120.3720.3621,803,900
Mar 24, 202120.3821.1819.5319.5719.5617,388,500
Mar 23, 202121.1721.8019.2919.8619.8519,242,100
Mar 22, 202122.3322.7621.6221.7921.7811,148,400
Mar 19, 202122.6223.0221.6622.4122.4020,094,200
Mar 18, 202122.0623.9622.0522.6522.6423,910,200
Mar 17, 202121.1322.4821.0122.0422.0320,863,000
Mar 16, 202122.9823.0821.1021.3121.3022,376,700
Mar 15, 202124.2824.2822.1923.1423.1326,465,700
Mar 12, 202122.2424.4622.1024.1724.1624,718,800
Mar 11, 202121.3922.4521.2022.3322.3216,463,400
Mar 10, 202120.6521.4020.3520.8620.8517,462,800
Mar 09, 202120.1021.2519.4320.8620.8525,851,600
Mar 08, 202118.4421.0018.3820.6220.6131,624,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...