X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201914.2314.3613.6113.7113.7113,968,611
Dec 12, 201913.7414.4213.6014.2314.2313,811,200
Dec 11, 201913.9514.5213.8513.9013.9013,186,500
Dec 10, 201914.0014.1113.7413.8913.8910,548,900
Dec 09, 201914.1114.4414.0214.0914.0911,718,100
Dec 06, 201913.5814.1213.5813.9413.9415,431,200
Dec 05, 201913.4413.4813.0213.3313.339,670,300
Dec 04, 201913.2613.7513.1713.3413.3413,412,300
Dec 03, 201913.3013.3012.7513.1413.1414,249,300
Dec 02, 201913.2813.7213.1813.6713.6712,541,100
Nov 29, 201913.7413.7512.5213.1213.1224,312,100
Nov 27, 201913.6013.9313.5913.9313.937,259,000
Nov 26, 201913.8213.9413.6113.6813.688,333,700
Nov 25, 201913.5613.9913.4213.7913.7911,511,200
Nov 22, 201913.0613.6913.0013.4613.4612,499,000
Nov 21, 201912.8513.1012.5612.8812.887,504,100
Nov 20, 201912.6713.2112.5912.7812.7811,834,500
Nov 19, 201913.4213.4612.7412.8312.839,281,900
Nov 18, 201913.0513.4112.8813.2813.288,908,800
Nov 15, 201913.1313.4812.9613.0813.088,465,300
Nov 14, 201913.2713.5412.7312.9112.9112,983,600
Nov 13, 201913.5013.8313.3513.4213.4210,244,800
Nov 12, 201913.6914.0313.5313.7313.7311,274,500
Nov 12, 20190.05 Dividend
Nov 11, 201913.3413.8213.1413.8013.7511,343,800
Nov 08, 201913.4013.6813.2213.5713.529,175,300
Nov 07, 201913.2513.7313.0513.5613.5116,882,800
Nov 06, 201913.0013.3112.8312.8412.7910,890,800
Nov 05, 201913.4413.4813.0213.1013.0513,470,100
Nov 04, 201913.4113.6013.0313.3013.2517,313,300
Nov 01, 201912.3013.7812.2513.2113.1646,902,900
Oct 31, 201911.6911.9911.4311.5111.4713,621,500
Oct 30, 201912.1312.1811.7612.0111.9710,482,100
Oct 29, 201912.2312.4711.9812.2212.1811,163,800
Oct 28, 201911.8912.5611.8912.3112.2718,299,600
Oct 25, 201911.2511.8911.2411.7111.6718,338,900
Oct 24, 201911.2911.3310.8211.2711.2313,430,900
Oct 23, 201911.2511.5710.9711.1711.1317,706,400
Oct 22, 201910.7811.2410.3911.2211.1818,215,400
Oct 21, 201910.9011.1310.6110.6410.6013,302,500
Oct 18, 201910.5910.8810.5310.7210.6813,043,300
Oct 17, 201910.3910.6610.2810.6310.5931,249,900
Oct 16, 201911.0411.3910.4210.4810.4436,247,700
Oct 15, 201911.0711.7510.8211.4311.3915,778,300
Oct 14, 201911.1611.4011.0011.1611.1211,915,800
Oct 11, 201910.3211.5210.3211.3411.3032,951,000
Oct 10, 201910.2110.5910.0210.1410.1025,513,900
Oct 09, 201910.9110.959.9310.0910.0534,023,300
Oct 08, 201910.7611.1810.7211.0310.9910,256,700
Oct 07, 201910.6911.2510.6610.9210.8811,415,400
Oct 04, 201910.8610.9410.4610.7710.7310,832,300
Oct 03, 201910.9111.1110.5510.7910.7512,055,800
Oct 02, 201911.5611.5910.7210.9410.9022,240,600
Oct 01, 201911.6112.6611.6011.9311.8930,795,800
Sep 30, 201911.3011.5811.0011.5511.5110,798,300
Sep 27, 201911.3211.6911.2211.3311.2913,102,400
Sep 26, 201911.3711.4510.9911.3011.2611,878,100
Sep 25, 201910.6711.5010.6511.4511.4116,778,500
Sep 24, 201911.0011.0810.4510.7110.6713,335,500
Sep 23, 201910.2711.1910.1711.0411.0016,770,200
Sep 20, 201911.0711.3010.7610.8110.7719,929,200
Sep 19, 201910.8611.3510.6311.0611.0244,305,300
Sep 18, 201912.8512.9412.1212.4512.4011,545,100
Sep 17, 201912.9013.0812.5612.9612.919,782,100
Sep 16, 201912.8713.4312.8013.2913.247,958,100
Sep 13, 201913.4713.6313.0213.1013.059,467,500
Sep 12, 201913.2313.2312.7313.1313.0813,114,100
Sep 11, 201912.5213.2712.2113.2313.1816,629,400
Sep 10, 201912.3512.5612.0412.4212.3811,620,900
Sep 09, 201911.5412.2511.5212.2312.1914,181,500
Sep 06, 201911.6711.7611.3611.3911.357,666,100
Sep 05, 201911.4911.9311.4711.6011.5611,424,200
Sep 04, 201910.9611.3410.9111.2611.2211,223,500
Sep 03, 201910.8410.8610.4810.6810.649,012,800
Aug 30, 201911.1911.2810.8811.0711.038,157,100
Aug 29, 201910.9111.1510.9011.0811.049,538,500
Aug 28, 201910.3510.8510.1610.7010.6611,978,300
Aug 27, 201911.1611.1810.3310.3410.3014,402,800
Aug 26, 201911.3411.4210.9911.1311.0912,146,200
Aug 23, 201911.6911.7811.0811.1811.1413,310,100
Aug 22, 201912.2112.2211.7911.8011.767,238,600
Aug 21, 201912.4212.4911.8212.1112.078,468,700
Aug 20, 201912.3012.5012.1712.3112.278,057,400
Aug 19, 201911.6912.4311.6212.4312.3815,558,500
Aug 16, 201911.0511.5110.9511.2811.2410,884,200
Aug 15, 201911.6311.6310.8510.9110.8713,411,600
Aug 14, 201911.6111.8611.4711.5611.5212,203,400
Aug 13, 201911.5412.3311.4112.1112.0712,881,700
Aug 13, 20190.05 Dividend
Aug 12, 201911.9711.9811.5211.6811.5910,300,500
Aug 09, 201912.4512.5811.9012.0511.9513,589,100
Aug 08, 201912.3312.7812.2812.7312.639,152,400
Aug 07, 201912.2512.4112.0612.2812.1812,927,300
Aug 06, 201912.8712.9412.0812.5712.4715,371,400
Aug 05, 201912.8013.0612.5012.6412.5416,681,200
Aug 02, 201914.1414.1413.0213.2713.1723,869,300
Aug 01, 201914.8215.1114.1814.5214.4116,524,100
Jul 31, 201915.7115.9014.8015.0314.9111,585,100
Jul 30, 201915.0915.7114.8815.7115.599,549,000
Jul 29, 201915.1215.3014.8715.2715.158,068,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...