X Historical Prices | United States Steel Corporation Stock

TSX

1.03% TSX Ventures 0.00%

United States Steel Corp. (X)

-NYSE

19.11 0.18(0.95%) 4:00PM EDT|After Hours : 19.13 0.02 (0.10%) 7:53PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 5, 2011	28.78	29.23	28.16	28.51	13,764,900	28.15
Dec 2, 2011	27.84	28.65	27.51	27.81	15,163,300	27.45
Dec 1, 2011	26.97	27.41	26.30	27.25	12,784,000	26.90
Nov 30, 2011	25.33	27.35	25.30	27.30	18,865,900	26.95
Nov 29, 2011	24.07	24.43	23.50	23.67	8,521,700	23.37
Nov 28, 2011	23.63	24.34	23.61	24.16	11,367,500	23.85
Nov 25, 2011	22.28	22.94	22.22	22.27	5,540,700	21.99
Nov 23, 2011	23.95	23.95	22.41	22.41	14,492,800	22.12
Nov 22, 2011	24.27	24.92	23.97	24.25	13,629,700	23.94
Nov 21, 2011	24.77	25.14	23.58	24.50	15,673,500	24.19
Nov 18, 2011	26.28	26.36	25.62	25.68	12,734,100	25.35
Nov 17, 2011	26.78	27.80	25.44	25.66	18,807,600	25.33
Nov 16, 2011	26.83	27.49	26.46	26.54	10,300,100	26.20
Nov 15, 2011	26.20	27.46	25.87	27.13	11,649,600	26.78
Nov 14, 2011	26.17	26.82	26.06	26.39	10,018,900	26.05
Nov 11, 2011	25.97	26.33	25.62	26.14	10,029,700	25.81
Nov 10, 2011	25.99	26.22	24.77	25.44	13,959,400	25.11
Nov 9, 2011	26.39	26.76	25.16	25.27	17,279,300	24.95
Nov 8, 2011	27.62	28.28	27.10	27.54	14,449,800	27.19
Nov 7, 2011	27.75	28.46	26.70	27.37	17,957,000	27.02
2011-11-07	0.05 Dividend
Nov 4, 2011	26.24	28.49	26.22	27.92	21,001,500	27.51
Nov 3, 2011	26.47	26.96	25.52	26.55	17,122,700	26.16
Nov 2, 2011	25.20	26.07	24.79	25.97	13,977,000	25.59
Nov 1, 2011	24.05	25.14	23.39	24.52	21,204,000	24.16
Oct 31, 2011	26.75	27.03	25.30	25.36	19,849,500	24.99
Oct 28, 2011	24.76	28.09	24.52	27.86	29,903,500	27.45
Oct 27, 2011	23.34	25.17	23.11	24.97	25,235,900	24.61
Oct 26, 2011	22.74	23.06	21.67	22.31	20,092,200	21.99
Oct 25, 2011	24.46	24.47	22.33	22.40	20,806,600	22.07
Oct 24, 2011	23.85	24.78	23.61	24.77	11,314,700	24.41
Oct 21, 2011	23.31	23.75	22.94	23.37	10,253,000	23.03
Oct 20, 2011	22.21	22.85	21.77	22.78	11,901,200	22.45
Oct 19, 2011	23.58	23.65	22.19	22.29	10,747,400	21.97
Oct 18, 2011	22.44	23.91	21.83	23.75	16,104,600	23.40
Oct 17, 2011	24.43	24.50	22.89	22.98	9,325,500	22.65
Oct 14, 2011	24.62	24.84	24.10	24.64	8,614,400	24.28
Oct 13, 2011	23.68	24.21	23.01	23.95	10,440,300	23.60
Oct 12, 2011	23.56	24.74	23.52	24.09	13,168,900	23.74
Oct 11, 2011	22.62	23.65	22.53	23.25	8,889,000	22.91
Oct 10, 2011	22.48	23.26	22.36	23.05	8,951,300	22.71
Oct 7, 2011	23.33	23.38	21.58	21.94	11,052,800	21.62
Oct 6, 2011	22.54	23.42	22.05	23.10	10,518,000	22.76
Oct 5, 2011	21.43	22.55	21.06	22.48	15,089,300	22.15
Oct 4, 2011	19.70	21.48	18.85	21.40	18,000,000	21.09
Oct 3, 2011	22.05	22.38	20.18	20.19	13,103,900	19.90
Sep 30, 2011	22.50	22.95	21.84	22.01	12,307,200	21.69
Sep 29, 2011	23.14	23.89	22.20	23.07	14,130,500	22.73
Sep 28, 2011	24.12	24.12	22.39	22.47	11,162,000	22.14
Sep 27, 2011	24.08	24.97	23.63	23.88	13,655,000	23.53
Sep 26, 2011	22.64	23.28	21.77	23.28	12,511,900	22.94
Sep 23, 2011	22.15	23.07	21.94	22.23	11,116,200	21.91
Sep 22, 2011	23.65	23.72	21.73	21.99	18,266,700	21.67
Sep 21, 2011	26.32	26.45	24.76	24.78	10,495,000	24.42
Sep 20, 2011	27.40	27.47	26.28	26.36	9,440,200	25.98
Sep 19, 2011	27.00	27.49	26.52	27.30	8,584,600	26.90
Sep 16, 2011	28.58	28.58	27.49	27.74	8,851,700	27.34
Sep 15, 2011	28.50	28.84	28.25	28.44	11,629,200	28.03
Sep 14, 2011	28.18	28.50	27.26	28.04	11,818,200	27.63
Sep 13, 2011	27.17	28.04	27.00	27.80	10,468,900	27.40
Sep 12, 2011	26.74	27.44	26.25	27.05	11,048,100	26.66
Sep 9, 2011	28.48	28.55	27.19	27.40	12,347,600	27.00
Sep 8, 2011	29.50	30.15	28.74	29.01	10,679,000	28.59
Sep 7, 2011	28.11	30.19	28.08	29.92	13,538,700	29.48
Sep 6, 2011	26.76	27.45	26.40	27.39	10,892,500	26.99
Sep 2, 2011	28.06	28.11	27.45	27.66	8,712,500	27.26
Sep 1, 2011	30.00	30.16	29.02	29.05	8,691,000	28.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On X

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

United States Steel Corp. (X)