X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 31, 200213.0813.2212.9513.1211.17681,100
Dec 24, 200213.0213.2012.8513.0711.132,326,500
Dec 17, 200213.3213.6612.8913.0911.153,460,000
Dec 10, 200213.4213.6513.0713.2511.283,546,800
Dec 03, 200214.5814.5813.3013.3711.383,000,500
Nov 26, 200213.3714.9013.3514.5812.423,658,300
Nov 19, 200212.6913.4912.4013.2711.303,899,500
Nov 18, 20020.05 Dividend
Nov 12, 200212.5513.0011.7512.7310.803,758,700
Nov 05, 200213.0013.3712.2712.3510.483,464,000
Oct 29, 200212.2413.1611.5213.0011.036,102,000
Oct 21, 200212.7013.0012.0612.3410.474,095,600
Oct 14, 200212.6013.7411.8112.8410.898,513,800
Oct 07, 200211.5212.2410.8711.729.944,554,200
Sep 30, 200211.6412.4111.5411.549.794,588,600
Sep 23, 200210.8512.2310.7611.619.856,104,100
Sep 16, 200213.2013.2410.6610.929.265,534,800
Sep 09, 200213.2913.8012.9113.1011.112,566,100
Sep 02, 200213.6313.6312.6013.2911.273,902,300
Aug 26, 200214.0014.1513.2013.7311.654,128,100
Aug 19, 200214.5915.1813.6014.0011.885,792,700
Aug 19, 20020.05 Dividend
Aug 12, 200215.5015.6314.0014.6412.388,671,200
Aug 05, 200215.2315.9014.3515.4913.094,800,300
Jul 29, 200217.1617.1615.0615.1912.844,486,800
Jul 22, 200215.7017.2514.6017.1514.505,123,100
Jul 15, 200217.3018.2015.2615.2912.924,678,400
Jul 08, 200219.4419.8917.4018.0115.224,189,800
Jul 01, 200219.6319.9318.8219.4416.432,918,100
Jun 24, 200220.0020.2019.0519.7216.674,172,700
Jun 17, 200219.7520.5419.4919.9416.863,892,600
Jun 10, 200221.2021.2519.2119.7516.704,597,800
Jun 03, 200220.7022.0020.2021.2317.957,030,100
May 27, 200220.7921.4620.0420.8917.665,245,500
May 20, 200219.7520.8919.7520.7917.573,650,000
May 14, 20020.05 Dividend
May 13, 200218.6420.2318.4919.9916.8510,384,300
May 06, 200218.5019.4518.2518.6915.764,783,700
Apr 29, 200217.2618.7217.2418.4915.594,711,100
Apr 22, 200218.0518.5717.2217.2214.523,661,200
Apr 15, 200218.1419.1017.9018.0115.184,702,000
Apr 08, 200218.2919.1017.8618.0415.215,614,000
Apr 02, 200217.8518.7017.5018.2515.395,273,500
Mar 26, 200216.6218.6016.5817.9515.136,567,600
Mar 19, 200216.7517.1016.3616.5013.914,304,900
Mar 12, 200217.7517.9916.4016.6514.043,308,000
Mar 05, 200217.8018.2417.0117.9415.126,466,000
Feb 26, 200218.3018.9816.9217.7514.966,835,200
Feb 19, 200218.4518.6017.6618.3515.473,213,700
Feb 15, 20020.05 Dividend
Feb 12, 200218.7019.1717.7318.6215.653,598,900
Feb 05, 200218.5619.0017.5818.8015.813,026,600
Jan 29, 200219.0519.9918.4718.5515.603,621,200
Jan 22, 200218.2819.7017.4819.5316.423,848,800
Jan 15, 200217.8218.5317.5218.2815.372,086,500
Jan 08, 200218.2818.6017.8217.9415.082,393,000
Jan 01, 200218.1118.8517.4918.4015.472,673,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.