X - United States Steel Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201914.1514.8614.1014.7814.786,352,775
Jun 17, 201913.6214.1713.3213.9613.967,516,400
Jun 14, 201914.1914.1913.6713.7813.788,590,200
Jun 13, 201913.8814.2813.7614.2714.278,567,500
Jun 12, 201913.8313.9513.6113.7513.757,828,800
Jun 11, 201914.4614.5413.9613.9913.9912,968,300
Jun 10, 201913.8014.0713.7313.8013.8010,359,300
Jun 07, 201913.2113.6612.9713.5813.5817,675,600
Jun 06, 201913.1213.2812.7613.2113.2110,453,600
Jun 05, 201913.3613.4412.7513.0913.0914,949,000
Jun 04, 201912.7513.2912.4113.2913.2916,157,100
Jun 03, 201911.8512.6411.8512.5212.5213,816,900
May 31, 201911.8212.0611.6711.8211.8215,490,000
May 30, 201912.5112.6112.0412.2112.2121,122,200
May 29, 201913.0413.1512.6412.8512.8514,237,800
May 28, 201913.6313.6713.1613.2613.269,145,800
May 24, 201913.8113.8913.5013.6313.638,599,000
May 23, 201913.8313.9013.3213.7013.7016,216,600
May 22, 201914.8014.8513.9214.2514.2517,223,200
May 21, 201914.3015.0214.2814.9014.9010,039,000
May 20, 201914.4414.5714.1314.2614.268,470,100
May 17, 201914.6614.8314.4214.5914.5912,975,200
May 16, 201915.1715.2214.8214.8614.868,813,300
May 15, 201914.7715.0814.6315.0615.0610,149,800
May 14, 201914.8815.2214.6515.1115.1110,664,900
May 13, 201915.0815.1614.4114.7214.7217,781,300
May 10, 201915.8015.9715.3915.6615.6611,507,300
May 10, 20190.05 Dividend
May 09, 201915.2715.8915.0715.8015.7514,328,700
May 08, 201915.5215.7815.1815.4015.3520,006,600
May 07, 201916.4516.9316.0016.4116.3616,487,700
May 06, 201916.5516.8616.2116.6316.5821,709,100
May 03, 201915.0616.9914.8816.8816.8343,786,600
May 02, 201914.7214.8414.1614.3914.3425,885,800
May 01, 201915.6115.7815.2715.2715.228,280,000
Apr 30, 201915.9815.9815.4815.6015.558,902,300
Apr 29, 201915.7515.8415.5615.8015.758,312,100
Apr 26, 201915.5015.8215.4915.6715.627,516,700
Apr 25, 201916.1516.1915.5215.6815.639,934,000
Apr 24, 201916.1316.2015.9416.1016.058,454,700
Apr 23, 201916.1016.4116.0116.1516.1011,558,800
Apr 22, 201916.3916.4815.8716.1116.0610,015,800
Apr 18, 201916.6416.9216.2816.4216.3711,889,100
Apr 17, 201916.9017.4216.6616.6616.6113,508,800
Apr 16, 201916.6516.9216.5516.7616.716,696,500
Apr 15, 201916.7017.0816.6216.7116.668,077,000
Apr 12, 201916.8817.0316.5016.7416.699,699,600
Apr 11, 201916.8117.1916.5716.6916.6416,960,100
Apr 10, 201917.7717.7817.1217.2517.2020,677,100
Apr 09, 201918.8219.1417.7017.7717.7127,470,700
Apr 08, 201919.8519.9719.5419.7419.686,982,500
Apr 05, 201920.0620.2519.7219.8419.789,158,600
Apr 04, 201920.0020.1419.7219.9519.896,131,500
Apr 03, 201920.2620.5319.9120.0419.988,634,600
Apr 02, 201920.1520.3219.8819.9319.877,279,300
Apr 01, 201919.9520.4119.8120.1520.099,600,400
Mar 29, 201919.6219.8419.3819.4919.436,855,200
Mar 28, 201919.1719.4419.0219.3819.325,983,800
Mar 27, 201919.2019.2618.8419.1519.097,219,000
Mar 26, 201919.5119.7319.0119.2219.167,460,400
Mar 25, 201919.0919.5018.7619.1019.047,287,100
Mar 22, 201919.9720.1418.9819.0919.0315,197,000
Mar 21, 201919.6020.5419.5520.3020.248,435,500
Mar 20, 201920.0020.0319.2919.7819.7210,229,400
Mar 19, 201919.9720.4419.8519.9819.929,177,700
Mar 18, 201919.7720.1419.7219.7919.738,052,600
Mar 15, 201919.7420.0419.5719.6619.607,139,700
Mar 14, 201920.2020.2619.7019.7819.727,056,800
Mar 13, 201920.5520.6620.2820.3620.306,959,200
Mar 12, 201920.2120.7520.0320.4220.367,895,300
Mar 11, 201919.3820.0319.1920.0119.958,712,100
Mar 08, 201919.5019.6019.0619.2519.199,836,700
Mar 07, 201920.4420.4619.8720.0019.948,853,100
Mar 06, 201921.9021.9220.5020.5820.5111,275,100
Mar 05, 201922.1322.2321.8121.9021.837,160,000
Mar 04, 201922.3522.5821.8222.2422.178,968,000
Mar 01, 201922.5522.9322.0122.3022.239,883,300
Feb 28, 201923.7423.7422.3622.4122.3413,492,600
Feb 27, 201924.0224.4423.6823.7423.667,928,500
Feb 26, 201923.7524.2423.6023.9023.825,679,600
Feb 25, 201924.2524.3423.7723.9423.867,109,900
Feb 22, 201924.2624.4723.8524.1024.028,442,700
Feb 21, 201924.4224.7423.8824.1224.0411,184,300
Feb 20, 201923.3924.1923.3024.0023.9210,874,100
Feb 19, 201923.0123.5622.7623.0322.968,689,900
Feb 15, 201922.8023.3222.7322.9222.858,098,600
Feb 14, 201922.5222.8322.3122.6522.587,058,500
Feb 13, 201923.0023.1222.3622.7522.6810,046,400
Feb 12, 201922.7523.1122.6122.8122.747,727,200
Feb 12, 20190.05 Dividend
Feb 11, 201922.0022.7621.9022.5722.4510,005,600
Feb 08, 201922.4122.6421.5121.9521.8310,586,000
Feb 07, 201922.9723.2822.4122.5722.459,424,900
Feb 06, 201922.9923.4922.8723.1723.0510,242,400
Feb 05, 201922.7523.2322.5123.0922.9710,970,400
Feb 04, 201921.8822.8821.7422.6722.5513,516,400
Feb 01, 201922.3222.6021.6122.0421.9213,058,500
Jan 31, 201920.5122.8619.9522.5422.4232,882,300
Jan 30, 201921.5522.8121.5422.2222.1016,396,400
Jan 29, 201922.0122.2521.0921.3121.2013,159,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...