X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 20208.458.598.228.278.278,281,100
May 27, 20208.228.547.978.538.5314,721,700
May 26, 20207.648.087.568.008.0014,718,900
May 22, 20207.487.507.197.377.379,778,400
May 21, 20207.897.897.467.487.4811,731,300
May 20, 20207.938.037.747.927.927,814,000
May 19, 20207.618.027.467.667.6611,083,800
May 18, 20207.658.037.467.617.6113,519,800
May 15, 20207.207.407.047.177.176,448,400
May 14, 20206.957.426.887.247.2411,196,300
May 13, 20207.757.827.127.237.2316,198,400
May 12, 20208.258.457.717.787.7812,154,000
May 11, 20208.338.358.108.208.2010,913,900
May 08, 20208.158.568.158.548.5411,691,400
May 08, 20200.01 Dividend
May 07, 20208.108.337.998.078.067,942,600
May 06, 20208.208.357.967.997.988,193,500
May 05, 20208.518.808.018.068.0517,405,600
May 04, 20207.398.437.308.308.2920,621,500
May 01, 20207.418.507.277.517.5028,296,800
Apr 30, 20207.868.057.527.687.6713,766,900
Apr 29, 20207.768.197.598.007.9914,130,800
Apr 28, 20207.487.707.107.547.5311,785,900
Apr 27, 20206.957.616.737.287.2716,895,300
Apr 24, 20206.826.986.686.826.817,773,200
Apr 23, 20206.596.996.556.716.7012,370,900
Apr 22, 20206.896.946.496.516.5010,188,100
Apr 21, 20206.436.796.416.696.6811,578,200
Apr 20, 20206.556.846.436.596.5812,533,300
Apr 17, 20206.776.886.576.796.7817,999,100
Apr 16, 20206.546.606.346.516.5013,406,500
Apr 15, 20206.466.586.306.556.5417,096,400
Apr 14, 20206.947.146.776.866.8512,037,600
Apr 13, 20206.947.036.716.806.7912,571,300
Apr 09, 20207.107.306.746.816.8020,097,100
Apr 08, 20206.556.926.506.766.7512,778,300
Apr 07, 20206.706.916.416.466.4517,119,700
Apr 06, 20206.176.576.156.356.3415,221,900
Apr 03, 20206.066.435.895.965.9515,783,500
Apr 02, 20206.446.745.856.146.1326,450,000
Apr 01, 20206.117.185.986.396.3830,253,300
Mar 31, 20205.806.585.706.316.3033,376,500
Mar 30, 20205.755.975.465.825.8115,197,700
Mar 27, 20205.855.985.495.785.7719,864,000
Mar 26, 20205.986.345.806.116.1017,226,200
Mar 25, 20206.026.175.675.875.8621,570,200
Mar 24, 20205.946.205.605.955.9422,646,800
Mar 23, 20205.225.845.105.445.4319,685,300
Mar 20, 20205.175.454.955.295.2823,959,200
Mar 19, 20204.955.434.615.285.2719,021,700
Mar 18, 20205.205.494.554.904.8927,786,700
Mar 17, 20205.446.255.385.585.5730,268,000
Mar 16, 20204.805.344.545.325.3122,929,900
Mar 13, 20205.495.524.925.425.4123,606,400
Mar 12, 20205.345.484.975.075.0624,458,700
Mar 11, 20206.396.475.895.995.9822,168,700
Mar 10, 20206.516.655.896.626.6119,910,100
Mar 09, 20206.176.595.856.036.0220,050,000
Mar 06, 20207.227.697.007.087.0719,542,800
Mar 05, 20207.787.997.257.447.4318,702,800
Mar 04, 20208.088.087.828.058.0410,946,000
Mar 03, 20208.238.587.687.917.9019,708,900
Mar 02, 20208.158.277.828.278.2617,369,800
Feb 28, 20207.508.117.418.028.0121,487,800
Feb 27, 20208.008.127.557.777.7622,990,300
Feb 26, 20208.638.688.248.268.2514,773,900
Feb 25, 20209.219.318.348.508.4919,036,100
Feb 24, 20209.029.298.889.149.1313,256,200
Feb 21, 20209.249.479.029.439.4210,995,600
Feb 20, 20209.219.399.169.279.269,143,900
Feb 19, 20208.859.228.859.209.1913,560,300
Feb 18, 20208.688.868.658.828.818,462,400
Feb 14, 20208.979.008.698.798.7819,306,200
Feb 13, 20209.069.248.928.978.9612,100,800
Feb 12, 20209.339.439.109.129.1113,618,300
Feb 11, 20209.079.389.039.179.1610,765,600
Feb 10, 20209.029.138.879.019.0011,144,200
Feb 07, 20209.339.359.039.069.0513,366,500
Feb 07, 20200.01 Dividend
Feb 06, 20209.869.889.409.449.4212,817,200
Feb 05, 20209.299.539.259.499.4714,971,600
Feb 04, 20209.209.389.099.129.1014,701,100
Feb 03, 20209.109.308.969.039.0116,138,600
Jan 31, 20209.559.689.059.079.0527,066,800
Jan 30, 20209.289.499.099.409.3816,616,500
Jan 29, 20209.199.569.199.329.3014,758,700
Jan 28, 20209.259.409.059.189.1613,827,300
Jan 27, 20209.129.249.009.099.0714,386,700
Jan 24, 20209.669.709.259.409.3814,788,700
Jan 23, 20209.809.839.439.699.6717,651,600
Jan 22, 20209.9510.039.779.979.9513,877,200
Jan 21, 202010.5110.519.819.959.9326,984,700
Jan 17, 202010.5310.6710.4110.5010.4811,548,400
Jan 16, 202010.5510.6710.4310.4610.4410,550,300
Jan 15, 202010.9210.9610.4110.5010.4818,100,800
Jan 14, 202010.7011.0710.6210.9110.8816,742,400
Jan 13, 202010.7710.9210.5710.7210.709,398,500
Jan 10, 202010.8110.9410.6410.7210.709,280,600
Jan 09, 202011.0711.1410.5110.8510.8319,887,700
Jan 08, 202011.1311.2711.0211.1011.079,925,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...