United States Steel Corporation (X)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

35.90

-0.03

(-0.08%)

At close: 04:00PM EST

35.98

+0.08

(+0.22%)

After hours:

07:55PM EST

Advertisement

Time Period:

Dec 10, 2022 - Dec 10, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2023	35.88	36.38	35.77	35.90	35.90	4,035,900
Dec 07, 2023	35.90	36.13	35.74	35.93	35.93	4,634,900
Dec 06, 2023	36.15	36.33	35.58	35.81	35.81	5,866,500
Dec 05, 2023	36.45	36.57	36.07	36.21	36.21	3,357,300
Dec 04, 2023	36.03	36.64	36.02	36.53	36.53	5,387,000
Dec 01, 2023	36.06	36.43	35.84	36.24	36.24	7,126,800
Nov 30, 2023	35.55	35.91	35.48	35.90	35.90	6,084,300
Nov 29, 2023	35.42	35.68	35.38	35.58	35.58	4,591,500
Nov 28, 2023	34.81	35.59	34.65	35.42	35.42	11,047,700
Nov 27, 2023	34.92	35.02	34.79	34.82	34.82	3,487,900
Nov 24, 2023	34.63	35.03	34.53	34.85	34.85	3,133,400
Nov 22, 2023	34.26	34.75	34.13	34.70	34.70	3,550,000
Nov 21, 2023	34.07	34.43	33.98	34.32	34.32	2,011,400
Nov 20, 2023	34.20	34.61	34.10	34.11	34.11	2,242,900
Nov 17, 2023	34.39	34.58	34.03	34.18	34.18	3,040,600
Nov 16, 2023	34.39	34.64	34.30	34.43	34.43	2,655,500
Nov 15, 2023	34.42	34.67	34.21	34.36	34.36	2,657,900
Nov 14, 2023	34.32	34.45	34.11	34.40	34.40	2,916,900
Nov 13, 2023	34.25	34.27	33.92	34.08	34.08	1,899,100
Nov 10, 2023	34.05	34.42	33.98	34.35	34.35	2,869,500
Nov 09, 2023	34.25	34.29	33.95	33.98	33.98	3,035,700
Nov 08, 2023	34.15	35.76	33.96	34.14	34.14	4,463,500
Nov 07, 2023	34.23	34.44	33.92	34.18	34.18	3,989,300
Nov 06, 2023	34.30	34.55	34.21	34.51	34.51	3,322,000
Nov 03, 2023	34.13	34.49	34.12	34.24	34.24	3,843,500
Nov 03, 2023	0.05 Dividend
Nov 02, 2023	34.22	34.36	33.95	34.24	34.19	3,349,900
Nov 01, 2023	33.86	34.29	33.52	34.25	34.20	4,342,600
Oct 31, 2023	33.85	34.37	33.69	33.89	33.84	8,629,800
Oct 30, 2023	33.68	33.90	33.23	33.87	33.82	6,873,300
Oct 27, 2023	33.00	33.74	32.60	33.59	33.54	9,951,100
Oct 26, 2023	32.47	32.99	32.45	32.57	32.52	3,616,400
Oct 25, 2023	32.32	32.63	32.10	32.40	32.35	2,822,200
Oct 24, 2023	31.90	32.73	31.87	32.48	32.43	4,887,600
Oct 23, 2023	31.48	31.92	31.32	31.66	31.61	3,995,800
Oct 20, 2023	31.65	32.06	31.55	31.84	31.79	4,747,400
Oct 19, 2023	32.45	32.69	31.96	32.02	31.97	4,672,300
Oct 18, 2023	33.00	33.12	32.35	32.46	32.41	5,816,700
Oct 17, 2023	32.91	33.40	32.78	33.20	33.15	2,451,700
Oct 16, 2023	33.48	33.53	32.84	33.00	32.95	4,865,200
Oct 13, 2023	33.52	33.62	33.15	33.25	33.20	3,819,800
Oct 12, 2023	33.43	33.65	33.10	33.57	33.52	4,369,900
Oct 11, 2023	33.11	33.63	33.00	33.53	33.48	5,039,900
Oct 10, 2023	33.20	33.47	33.05	33.08	33.03	3,574,600
Oct 09, 2023	33.07	33.39	32.76	33.01	32.96	3,389,100
Oct 06, 2023	32.97	33.35	32.75	33.07	33.02	5,525,400
Oct 05, 2023	32.49	33.08	32.46	33.00	32.95	6,805,400
Oct 04, 2023	32.66	32.94	32.30	32.61	32.56	6,551,400
Oct 03, 2023	32.47	32.92	32.29	32.89	32.84	6,594,900
Oct 02, 2023	32.89	33.19	32.42	32.77	32.72	7,467,400
Sep 29, 2023	32.50	32.68	32.37	32.48	32.43	5,104,200
Sep 28, 2023	32.12	32.48	32.01	32.25	32.20	5,794,600
Sep 27, 2023	31.90	32.24	31.69	32.10	32.05	4,478,300
Sep 26, 2023	31.97	32.17	31.46	31.57	31.52	5,311,200
Sep 25, 2023	31.81	32.15	31.71	32.05	32.00	5,463,600
Sep 22, 2023	31.59	32.06	31.51	32.00	31.95	9,877,800
Sep 21, 2023	31.38	31.59	31.14	31.23	31.18	4,779,800
Sep 20, 2023	31.50	32.01	31.41	31.42	31.37	6,708,900
Sep 19, 2023	31.08	31.85	30.91	31.66	31.61	12,169,100
Sep 18, 2023	30.50	30.75	30.42	30.53	30.49	3,847,000
Sep 15, 2023	30.61	30.96	30.48	30.68	30.64	8,523,900
Sep 14, 2023	30.58	30.91	30.41	30.84	30.79	6,617,800
Sep 13, 2023	30.38	30.38	30.02	30.28	30.24	4,127,400
Sep 12, 2023	30.54	30.88	30.23	30.25	30.21	4,210,100
Sep 11, 2023	30.95	31.11	30.51	30.57	30.53	5,597,700
Sep 08, 2023	30.75	31.20	30.69	30.76	30.72	5,937,300
Sep 07, 2023	30.65	30.99	30.37	30.82	30.77	5,209,700
Sep 06, 2023	31.13	31.26	30.75	31.02	30.97	4,923,400
Sep 05, 2023	31.11	31.32	30.87	31.18	31.13	5,313,700
Sep 01, 2023	31.38	31.39	30.98	31.04	30.99	4,256,300
Aug 31, 2023	30.82	31.10	30.60	31.09	31.04	4,006,600
Aug 30, 2023	30.85	30.93	30.46	30.73	30.69	4,802,100
Aug 29, 2023	30.39	30.88	30.08	30.87	30.82	7,198,200
Aug 28, 2023	30.41	30.61	29.84	29.92	29.88	6,199,500
Aug 25, 2023	30.56	30.82	30.03	30.29	30.25	5,680,200
Aug 24, 2023	30.82	31.10	30.27	30.45	30.41	12,845,600
Aug 23, 2023	32.09	32.24	31.00	31.32	31.27	21,526,000
Aug 22, 2023	32.24	32.38	31.76	32.02	31.97	10,245,000
Aug 21, 2023	31.19	32.47	30.97	31.93	31.88	17,982,500
Aug 18, 2023	30.50	31.65	30.41	30.99	30.94	14,178,800
Aug 17, 2023	30.80	31.37	30.63	30.71	30.67	16,480,300
Aug 16, 2023	30.00	32.14	29.97	30.65	30.61	40,312,800
Aug 15, 2023	30.75	31.04	29.82	30.23	30.19	34,284,400
Aug 14, 2023	28.35	32.52	28.05	31.08	31.03	112,841,400
Aug 11, 2023	22.33	22.73	22.26	22.72	22.69	6,706,400
Aug 10, 2023	23.81	23.84	22.44	22.50	22.47	9,415,600
Aug 09, 2023	24.04	24.15	23.53	23.61	23.58	4,543,200
Aug 08, 2023	23.78	23.96	23.26	23.90	23.87	6,841,600
Aug 07, 2023	24.19	24.65	23.96	24.33	24.29	4,924,800
Aug 04, 2023	24.26	24.68	23.95	24.11	24.07	6,803,700
Aug 04, 2023	0.05 Dividend
Aug 03, 2023	24.36	24.87	23.75	24.26	24.17	9,082,700
Aug 02, 2023	25.39	25.60	24.38	24.49	24.40	8,670,000
Aug 01, 2023	25.34	25.81	25.13	25.73	25.64	5,654,000
Jul 31, 2023	24.98	25.83	24.90	25.50	25.41	7,790,800
Jul 28, 2023	24.26	25.07	23.88	24.67	24.58	11,022,400
Jul 27, 2023	25.84	25.94	25.00	25.03	24.94	8,859,100
Jul 26, 2023	25.21	25.70	24.82	25.68	25.59	9,487,500
Jul 25, 2023	24.99	25.72	24.84	25.50	25.41	8,623,400
Jul 24, 2023	24.37	25.05	24.24	24.71	24.62	7,206,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,604.37+18.78(+0.41%)

Dow 3036,247.87+130.49(+0.36%)

Nasdaq14,403.97+63.98(+0.45%)

Russell 20001,880.82+12.57(+0.67%)

Crude Oil71.26+1.92(+2.77%)

Gold2,020.80-25.60(-1.25%)

United States Steel Corporation (X)

S&P 500
4,604.37
+18.78(+0.41%)

Dow 30
36,247.87
+130.49(+0.36%)

Nasdaq
14,403.97
+63.98(+0.45%)

Russell 2000
1,880.82
+12.57(+0.67%)

Crude Oil
71.26
+1.92(+2.77%)

Gold
2,020.80
-25.60(-1.25%)