X - United States Steel Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 31, 200213.0813.2212.9513.1211.26681,100
Dec 24, 200213.0213.2012.8513.0711.222,326,500
Dec 17, 200213.3213.6612.8913.0911.243,460,000
Dec 10, 200213.4213.6513.0713.2511.373,546,800
Dec 03, 200214.5814.5813.3013.3711.483,000,500
Nov 26, 200213.3714.9013.3514.5812.513,658,300
Nov 19, 200212.6913.4912.4013.2711.393,899,500
Nov 18, 20020.05 Dividend
Nov 12, 200212.5513.0011.7512.7310.883,758,700
Nov 05, 200213.0013.3712.2712.3510.563,464,000
Oct 29, 200212.2413.1611.5213.0011.116,102,000
Oct 22, 200212.7013.0012.0612.3410.554,095,600
Oct 15, 200212.6013.7411.8112.8410.988,513,800
Oct 08, 200211.5212.2410.8711.7210.024,554,200
Oct 01, 200211.6412.4111.5411.549.874,588,600
Sep 24, 200210.8512.2310.7611.619.936,104,100
Sep 17, 200213.2013.2410.6610.929.345,534,800
Sep 10, 200213.2913.8012.9113.1011.202,566,100
Sep 03, 200213.6313.6312.6013.2911.363,902,300
Aug 27, 200214.0014.1513.2013.7311.744,128,100
Aug 20, 200214.5915.1813.6014.0011.975,792,700
Aug 19, 20020.05 Dividend
Aug 13, 200215.5015.6314.0014.6412.478,671,200
Aug 06, 200215.2315.9014.3515.4913.204,800,300
Jul 30, 200217.1617.1615.0615.1912.944,486,800
Jul 23, 200215.7017.2514.6017.1514.615,123,100
Jul 16, 200217.3018.2015.2615.2913.034,678,400
Jul 09, 200219.4419.8917.4018.0115.354,189,800
Jul 02, 200219.6319.9318.8219.4416.562,918,100
Jun 25, 200220.0020.2019.0519.7216.804,172,700
Jun 18, 200219.7520.5419.4919.9416.993,892,600
Jun 11, 200221.2021.2519.2119.7516.834,597,800
Jun 04, 200220.7022.0020.2021.2318.097,030,100
May 28, 200220.7921.4620.0420.8917.805,245,500
May 21, 200219.7520.8919.7520.7917.713,650,000
May 14, 20020.05 Dividend
May 14, 200218.6420.2318.4919.9916.9910,384,300
May 07, 200218.5019.4518.2518.6915.884,783,700
Apr 30, 200217.2618.7217.2418.4915.714,711,100
Apr 23, 200218.0518.5717.2217.2214.633,661,200
Apr 16, 200218.1419.1017.9018.0115.304,702,000
Apr 09, 200218.2919.1017.8618.0415.335,614,000
Apr 02, 200217.8518.7017.5018.2515.515,273,500
Mar 26, 200216.6218.6016.5817.9515.256,567,600
Mar 19, 200216.7517.1016.3616.5014.024,304,900
Mar 12, 200217.7517.9916.4016.6514.153,308,000
Mar 05, 200217.8018.2417.0117.9415.246,466,000
Feb 26, 200218.3018.9816.9217.7515.086,835,200
Feb 19, 200218.4518.6017.6618.3515.593,213,700
Feb 15, 20020.05 Dividend
Feb 12, 200218.7019.1717.7318.6215.783,598,900
Feb 05, 200218.5619.0017.5818.8015.933,026,600
Jan 29, 200219.0519.9918.4718.5515.723,621,200
Jan 22, 200218.2819.7017.4819.5316.553,848,800
Jan 15, 200217.8218.5317.5218.2815.492,086,500
Jan 08, 200218.2818.6017.8217.9415.202,393,000
Jan 01, 200218.1118.8517.4918.4015.592,673,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.