X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201916.6416.9216.2816.4216.4211,889,100
Apr 17, 201916.9017.4216.6616.6616.6613,508,800
Apr 16, 201916.6516.9216.5516.7616.766,696,500
Apr 15, 201916.7017.0816.6216.7116.718,077,000
Apr 12, 201916.8817.0316.5016.7416.749,699,600
Apr 11, 201916.8117.1916.5716.6916.6916,960,100
Apr 10, 201917.7717.7817.1217.2517.2520,677,100
Apr 09, 201918.8219.1417.7017.7717.7727,470,700
Apr 08, 201919.8519.9719.5419.7419.746,982,500
Apr 05, 201920.0620.2519.7219.8419.849,158,600
Apr 04, 201920.0020.1419.7219.9519.956,131,500
Apr 03, 201920.2620.5319.9120.0420.048,634,600
Apr 02, 201920.1520.3219.8819.9319.937,279,300
Apr 01, 201919.9520.4119.8120.1520.159,600,400
Mar 29, 201919.6219.8419.3819.4919.496,855,200
Mar 28, 201919.1719.4419.0219.3819.385,983,800
Mar 27, 201919.2019.2618.8419.1519.157,219,000
Mar 26, 201919.5119.7319.0119.2219.227,460,400
Mar 25, 201919.0919.5018.7619.1019.107,287,100
Mar 22, 201919.9720.1418.9819.0919.0915,197,000
Mar 21, 201919.6020.5419.5520.3020.308,435,500
Mar 20, 201920.0020.0319.2919.7819.7810,229,400
Mar 19, 201919.9720.4419.8519.9819.989,177,700
Mar 18, 201919.7720.1419.7219.7919.798,052,600
Mar 15, 201919.7420.0419.5719.6619.667,139,700
Mar 14, 201920.2020.2619.7019.7819.787,056,800
Mar 13, 201920.5520.6620.2820.3620.366,959,200
Mar 12, 201920.2120.7520.0320.4220.427,895,300
Mar 11, 201919.3820.0319.1920.0120.018,712,100
Mar 08, 201919.5019.6019.0619.2519.259,836,700
Mar 07, 201920.4420.4619.8720.0020.008,853,100
Mar 06, 201921.9021.9220.5020.5820.5811,275,100
Mar 05, 201922.1322.2321.8121.9021.907,160,000
Mar 04, 201922.3522.5821.8222.2422.248,968,000
Mar 01, 201922.5522.9322.0122.3022.309,883,300
Feb 28, 201923.7423.7422.3622.4122.4113,492,600
Feb 27, 201924.0224.4423.6823.7423.747,928,500
Feb 26, 201923.7524.2423.6023.9023.905,679,600
Feb 25, 201924.2524.3423.7723.9423.947,109,900
Feb 22, 201924.2624.4723.8524.1024.108,442,700
Feb 21, 201924.4224.7423.8824.1224.1211,184,300
Feb 20, 201923.3924.1923.3024.0024.0010,874,100
Feb 19, 201923.0123.5622.7623.0323.038,689,900
Feb 15, 201922.8023.3222.7322.9222.928,098,600
Feb 14, 201922.5222.8322.3122.6522.657,058,500
Feb 13, 201923.0023.1222.3622.7522.7510,046,400
Feb 12, 201922.7523.1122.6122.8122.817,727,200
Feb 12, 20190.05 Dividend
Feb 11, 201922.0022.7621.9022.5722.5210,005,600
Feb 08, 201922.4122.6421.5121.9521.9010,586,000
Feb 07, 201922.9723.2822.4122.5722.529,424,900
Feb 06, 201922.9923.4922.8723.1723.1210,242,400
Feb 05, 201922.7523.2322.5123.0923.0410,970,400
Feb 04, 201921.8822.8821.7422.6722.6213,516,400
Feb 01, 201922.3222.6021.6122.0421.9913,058,500
Jan 31, 201920.5122.8619.9522.5422.4932,882,300
Jan 30, 201921.5522.8121.5422.2222.1716,396,400
Jan 29, 201922.0122.2521.0921.3121.2613,159,000
Jan 28, 201921.6921.7820.9821.7121.6613,084,200
Jan 25, 201921.1621.7320.9821.6421.5912,634,500
Jan 24, 201920.4720.9220.3620.7120.667,979,100
Jan 23, 201921.0021.0520.3120.6320.585,986,200
Jan 22, 201921.1221.1520.3820.8720.8210,291,400
Jan 18, 201921.2521.7420.9721.5021.458,169,100
Jan 17, 201920.6021.5320.5221.2221.1710,811,900
Jan 16, 201920.3020.9720.2920.6320.588,014,600
Jan 15, 201920.8621.1019.9320.1920.159,304,300
Jan 14, 201920.7821.2520.5020.8220.776,607,600
Jan 11, 201920.8421.0820.5121.0420.998,024,300
Jan 10, 201920.5921.1520.4220.9920.947,419,400
Jan 09, 201920.9421.0020.1520.8420.799,685,600
Jan 08, 201920.5721.2020.3620.7020.658,463,400
Jan 07, 201920.9321.0020.1620.4520.4012,320,700
Jan 04, 201918.8420.5418.7820.3420.2910,737,800
Jan 03, 201918.3818.9218.2718.4818.448,271,700
Jan 02, 201917.7918.8217.6418.5118.477,803,700
Dec 31, 201818.4018.6517.8618.2418.205,446,700
Dec 28, 201818.3318.5917.9718.2518.217,349,900
Dec 27, 201817.9018.3617.5918.3618.329,704,000
Dec 26, 201817.4518.4217.0918.4018.368,232,000
Dec 24, 201817.9518.0617.2517.2717.235,377,800
Dec 21, 201818.5618.7818.1118.1918.158,947,300
Dec 20, 201818.9119.3218.2818.4818.448,950,800
Dec 19, 201819.7820.3718.6218.8218.7811,382,000
Dec 18, 201820.0020.3819.8320.0620.029,208,500
Dec 17, 201820.0120.8819.6019.8319.799,796,400
Dec 14, 201820.0020.7919.8420.0219.988,217,300
Dec 13, 201820.7120.8120.1620.2120.176,249,700
Dec 12, 201820.7921.1920.6720.7020.657,301,600
Dec 11, 201821.2421.3020.4520.5220.476,760,100
Dec 10, 201821.2521.5320.3020.8220.777,135,800
Dec 07, 201822.2722.4721.1721.3121.267,190,000
Dec 06, 201821.8822.3821.4722.0121.969,463,100
Dec 04, 201823.5923.9022.5322.5722.5211,663,700
Dec 03, 201824.0524.2223.2823.7623.7111,424,600
Nov 30, 201822.9723.4422.7123.0623.016,662,900
Nov 29, 201823.3223.4722.5223.1523.109,030,600
Nov 28, 201822.8523.4121.9623.4123.3613,443,000
Nov 27, 201824.3424.7622.6322.9222.8720,039,600
Nov 26, 201825.8026.1224.8025.0024.949,317,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...