Advertisement
Advertisement
U.S. markets close in 5 hours 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

United States Steel Corporation (X)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.29+1.17 (+6.46%)
As of 10:27AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202218.6419.3218.4719.2919.292,449,908
Sep 30, 202218.4218.7918.1018.1218.129,177,100
Sep 29, 202218.5218.6518.0118.5418.549,454,800
Sep 28, 202218.3418.8917.8918.7318.7312,684,500
Sep 27, 202218.5418.8518.3018.6418.6416,950,900
Sep 26, 202218.3019.0518.1218.2018.2012,488,800
Sep 23, 202218.9619.0718.2518.5918.5914,970,500
Sep 22, 202220.2420.3019.4519.6819.6810,427,100
Sep 21, 202220.5020.7819.8519.8519.8512,643,400
Sep 20, 202219.9520.4419.9120.3320.3311,937,400
Sep 19, 202219.7420.7519.6520.4920.4914,039,300
Sep 16, 202219.8820.3319.7220.1420.1425,269,100
Sep 15, 202220.7021.0420.0120.3020.3014,670,000
Sep 14, 202221.7421.8920.0120.4320.4319,311,900
Sep 13, 202223.1823.6122.2722.3622.3611,990,100
Sep 12, 202225.4725.6223.8923.9323.9316,175,400
Sep 09, 202224.6625.2624.4625.2225.2212,599,600
Sep 08, 202222.8924.5622.8924.2924.2913,985,100
Sep 07, 202221.5323.3621.4023.1723.1713,922,600
Sep 06, 202221.9122.3321.4721.9821.9813,179,200
Sep 02, 202222.1222.6521.6521.7121.7113,868,700
Sep 01, 202222.1022.2921.1621.4821.4813,842,100
Aug 31, 202223.6423.8922.8322.8722.8711,841,200
Aug 30, 202225.3925.3923.5123.6723.6710,768,700
Aug 29, 202225.0025.9924.7325.3925.397,320,000
Aug 26, 202225.9626.2725.1925.3625.3610,252,400
Aug 25, 202224.3425.9324.2625.8425.8411,397,500
Aug 24, 202222.9024.0922.7524.0524.0510,816,000
Aug 23, 202222.8923.6722.8223.2623.267,598,800
Aug 22, 202222.6122.8322.3422.6122.616,908,900
Aug 19, 202223.2523.4322.8723.1423.148,689,700
Aug 18, 202223.6123.8323.3523.6723.676,470,200
Aug 17, 202224.2624.2823.2823.3823.3812,502,000
Aug 16, 202224.7425.1624.4824.8924.897,169,200
Aug 15, 202224.6524.6524.0424.4124.418,287,400
Aug 12, 202224.7825.3724.5725.2525.256,468,800
Aug 11, 202225.5225.7624.7324.8224.828,576,200
Aug 10, 202224.9525.3924.6025.0625.069,510,600
Aug 09, 202223.6624.5523.6624.4824.489,961,600
Aug 08, 202223.6524.2223.4323.6923.699,475,000
Aug 05, 202222.8024.0722.8023.3223.329,099,200
Aug 05, 20220.05 Dividend
Aug 04, 202222.6823.7622.2823.0322.9810,716,100
Aug 03, 202223.2523.2622.6422.7122.668,502,800
Aug 02, 202223.5023.5722.8022.9922.949,271,600
Aug 01, 202223.4323.9422.8823.8023.7511,549,400
Jul 29, 202222.2823.7921.8723.6523.6019,302,900
Jul 28, 202221.3821.8220.9821.7021.6512,391,100
Jul 27, 202220.5221.3519.9721.2421.1910,103,600
Jul 26, 202220.2420.5420.0620.4020.3610,253,500
Jul 25, 202220.1020.7419.9520.3020.2610,707,900
Jul 22, 202220.6020.8319.6319.7619.7212,176,500
Jul 21, 202219.8020.3919.7020.3620.3210,690,700
Jul 20, 202219.3219.8019.1119.7519.7110,006,700
Jul 19, 202218.6019.3618.4819.2819.2410,995,800
Jul 18, 202218.3018.7918.2718.5018.469,314,200
Jul 15, 202217.5617.7517.1117.7317.699,694,800
Jul 14, 202217.4817.7716.9217.3417.3015,359,800
Jul 13, 202217.4018.1417.1718.0718.0313,249,000
Jul 12, 202217.3518.1517.2717.5017.4612,802,900
Jul 11, 202217.3418.0517.2217.5017.4610,447,500
Jul 08, 202217.9918.1017.2317.6217.589,762,100
Jul 07, 202217.7918.0917.3117.8517.8114,299,100
Jul 06, 202216.8217.2816.4117.0517.0116,949,900
Jul 05, 202217.0817.2416.5717.0216.9815,319,100
Jul 01, 202217.7418.3717.3917.9117.8712,916,400
Jun 30, 202218.0218.3517.5617.9117.8713,500,900
Jun 29, 202219.1119.1318.0818.5418.5011,448,300
Jun 28, 202219.3619.9518.9519.0018.9612,837,200
Jun 27, 202220.3720.4119.3819.4419.4015,325,900
Jun 24, 202219.0920.0218.9319.8419.8013,489,700
Jun 23, 202219.1119.2118.4919.0118.9712,695,900
Jun 22, 202218.9019.6318.7119.0719.0318,474,300
Jun 21, 202220.4320.7419.5319.6019.5615,181,100
Jun 17, 202220.4420.7919.5519.8919.8527,447,400
Jun 16, 202219.6520.0519.2319.5819.5415,148,200
Jun 15, 202220.4421.0320.0120.5820.5415,033,700
Jun 14, 202220.1220.8219.7620.0620.0216,706,100
Jun 13, 202221.2321.5020.1920.2420.2016,141,800
Jun 10, 202222.3322.6421.7522.1522.1013,441,900
Jun 09, 202224.0024.2722.6522.6822.6318,173,200
Jun 08, 202225.2425.5924.0724.3124.2615,258,900
Jun 07, 202225.2825.8925.0625.8025.748,182,300
Jun 06, 202225.1425.7924.7125.5025.4411,100,100
Jun 03, 202224.7025.1624.5724.9424.899,554,700
Jun 02, 202225.4925.9124.9225.1625.1111,370,900
Jun 01, 202225.0625.4024.5125.0024.9512,693,600
May 31, 202226.0026.2924.7525.0725.0218,259,900
May 27, 202225.9426.6425.5526.5826.5210,812,700
May 26, 202224.7125.9324.7125.6925.639,211,700
May 25, 202224.0124.8523.7924.6324.5810,013,600
May 24, 202224.5724.7423.6724.3224.2713,356,600
May 23, 202224.4025.2824.0725.0625.0113,633,600
May 20, 202224.7025.0522.8123.7923.7417,666,400
May 19, 202223.9024.8023.7324.2524.2012,979,900
May 18, 202224.9725.5423.8823.9923.9412,411,200
May 17, 202225.0825.5024.5825.2325.1810,672,300
May 16, 202224.9025.7224.1124.3024.2514,602,900
May 13, 202224.6825.3824.2824.4024.3511,026,600
May 12, 202224.2724.9123.7224.2224.1714,115,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement