X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201911.6912.4311.6212.4312.4315,551,800
Aug 16, 201911.0511.6310.8511.2811.2810,861,400
Aug 15, 201911.6311.6310.8510.9110.9113,293,200
Aug 14, 201911.6111.8611.4711.5611.5612,203,400
Aug 13, 201911.5412.3311.4112.1112.1112,881,700
Aug 13, 20190.05 Dividend
Aug 12, 201911.9711.9811.5211.6811.6310,300,500
Aug 09, 201912.4512.5811.9012.0512.0013,589,100
Aug 08, 201912.3312.7812.2812.7312.689,152,400
Aug 07, 201912.2512.4112.0612.2812.2312,927,300
Aug 06, 201912.8712.9412.0812.5712.5215,371,400
Aug 05, 201912.8013.0612.5012.6412.5916,681,200
Aug 02, 201914.1414.1413.0213.2713.2123,869,300
Aug 01, 201914.8215.1114.1814.5214.4616,524,100
Jul 31, 201915.7115.9014.8015.0314.9711,585,100
Jul 30, 201915.0915.7114.8815.7115.649,549,000
Jul 29, 201915.1215.3014.8715.2715.208,068,400
Jul 26, 201915.3115.4015.0715.1915.127,068,500
Jul 25, 201915.8515.8815.1315.2815.218,314,600
Jul 24, 201915.4115.8715.3115.8315.769,483,500
Jul 23, 201915.5015.8715.4715.6215.559,812,400
Jul 22, 201915.2215.5014.8215.3815.3112,327,800
Jul 19, 201914.8615.2714.8215.0715.0110,579,800
Jul 18, 201914.8014.9114.5514.6814.627,823,700
Jul 17, 201915.1315.1314.7014.9414.8810,184,000
Jul 16, 201914.6415.4114.5415.1315.0715,430,100
Jul 15, 201914.4514.6414.2714.6114.559,906,900
Jul 12, 201913.8714.3713.8414.1514.0910,600,900
Jul 11, 201913.4613.9213.3613.7913.7314,030,100
Jul 10, 201913.8313.9513.4113.4713.4113,279,900
Jul 09, 201913.4513.7613.1813.7313.6715,144,500
Jul 08, 201914.6514.7413.5413.5913.5316,216,200
Jul 05, 201914.4714.7914.4014.7514.698,208,200
Jul 03, 201914.6714.8614.5014.5914.535,393,100
Jul 02, 201915.0715.0914.6514.6814.628,718,300
Jul 01, 201915.6015.7215.0515.2515.189,582,100
Jun 28, 201915.1815.3414.9415.3115.2410,390,900
Jun 27, 201915.3215.4215.0415.1115.057,752,500
Jun 26, 201915.1815.3014.7215.2515.1811,212,300
Jun 25, 201914.5215.3714.2714.9314.8714,053,100
Jun 24, 201914.6314.7514.3514.4514.399,673,800
Jun 21, 201914.5014.7814.4514.6714.619,280,300
Jun 20, 201915.4515.6214.4914.5514.4914,850,100
Jun 19, 201915.0715.6814.9015.1715.1123,579,600
Jun 18, 201914.1514.8714.1014.5814.5215,581,400
Jun 17, 201913.6214.1713.3213.9613.907,516,400
Jun 14, 201914.1914.1913.6713.7813.728,590,200
Jun 13, 201913.8814.2813.7614.2714.218,567,500
Jun 12, 201913.8313.9513.6113.7513.697,828,800
Jun 11, 201914.4614.5413.9613.9913.9312,968,300
Jun 10, 201913.8014.0713.7313.8013.7410,359,300
Jun 07, 201913.2113.6612.9713.5813.5217,675,600
Jun 06, 201913.1213.2812.7613.2113.1510,453,600
Jun 05, 201913.3613.4412.7513.0913.0314,949,000
Jun 04, 201912.7513.2912.4113.2913.2316,157,100
Jun 03, 201911.8512.6411.8512.5212.4713,816,900
May 31, 201911.8212.0611.6711.8211.7715,490,000
May 30, 201912.5112.6112.0412.2112.1621,122,200
May 29, 201913.0413.1512.6412.8512.7914,237,800
May 28, 201913.6313.6713.1613.2613.209,145,800
May 24, 201913.8113.8913.5013.6313.578,599,000
May 23, 201913.8313.9013.3213.7013.6416,216,600
May 22, 201914.8014.8513.9214.2514.1917,223,200
May 21, 201914.3015.0214.2814.9014.8410,039,000
May 20, 201914.4414.5714.1314.2614.208,470,100
May 17, 201914.6614.8314.4214.5914.5312,975,200
May 16, 201915.1715.2214.8214.8614.808,813,300
May 15, 201914.7715.0814.6315.0615.0010,149,800
May 14, 201914.8815.2214.6515.1115.0510,664,900
May 13, 201915.0815.1614.4114.7214.6617,781,300
May 10, 201915.8015.9715.3915.6615.5911,507,300
May 10, 20190.05 Dividend
May 09, 201915.2715.8915.0715.8015.6814,328,700
May 08, 201915.5215.7815.1815.4015.2920,006,600
May 07, 201916.4516.9316.0016.4116.2916,487,700
May 06, 201916.5516.8616.2116.6316.5121,709,100
May 03, 201915.0616.9914.8816.8816.7543,786,600
May 02, 201914.7214.8414.1614.3914.2825,885,800
May 01, 201915.6115.7815.2715.2715.168,280,000
Apr 30, 201915.9815.9815.4815.6015.488,902,300
Apr 29, 201915.7515.8415.5615.8015.688,312,100
Apr 26, 201915.5015.8215.4915.6715.557,516,700
Apr 25, 201916.1516.1915.5215.6815.569,934,000
Apr 24, 201916.1316.2015.9416.1015.988,454,700
Apr 23, 201916.1016.4116.0116.1516.0311,558,800
Apr 22, 201916.3916.4815.8716.1115.9910,015,800
Apr 18, 201916.6416.9216.2816.4216.3011,889,100
Apr 17, 201916.9017.4216.6616.6616.5413,508,800
Apr 16, 201916.6516.9216.5516.7616.646,696,500
Apr 15, 201916.7017.0816.6216.7116.598,077,000
Apr 12, 201916.8817.0316.5016.7416.629,699,600
Apr 11, 201916.8117.1916.5716.6916.5716,960,100
Apr 10, 201917.7717.7817.1217.2517.1220,677,100
Apr 09, 201918.8219.1417.7017.7717.6427,470,700
Apr 08, 201919.8519.9719.5419.7419.596,982,500
Apr 05, 201920.0620.2519.7219.8419.699,158,600
Apr 04, 201920.0020.1419.7219.9519.806,131,500
Apr 03, 201920.2620.5319.9120.0419.898,634,600
Apr 02, 201920.1520.3219.8819.9319.787,279,300
Apr 01, 201919.9520.4119.8120.1520.009,600,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...