Canada markets open in 5 hours 41 minutes

United States Steel Corporation (X)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.59+0.11 (+0.28%)
At close: 04:00PM EDT
39.62 +0.03 (+0.08%)
After hours: 07:15PM EDT
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 202439.3740.1539.2939.5939.592,834,800
Jul 23, 202437.9439.5837.8839.4839.483,086,700
Jul 22, 202438.2238.3137.9538.1038.101,582,900
Jul 19, 202437.6038.4237.5038.1838.183,675,500
Jul 18, 202438.1938.3037.8037.8437.841,986,400
Jul 17, 202437.9338.6037.7838.1438.141,992,400
Jul 16, 202438.4038.4838.0238.2038.202,625,300
Jul 15, 202439.9040.0738.4538.5638.564,798,500
Jul 12, 202439.0039.4038.6439.3039.301,892,200
Jul 11, 202438.4039.0038.2038.7338.732,182,400
Jul 10, 202438.8438.9937.9338.1838.182,053,900
Jul 09, 202439.2039.4338.6338.7938.79965,600
Jul 08, 202438.7039.3138.6039.2039.201,540,000
Jul 05, 202438.9039.1738.6938.7038.702,032,800
Jul 03, 202438.5539.6438.4439.1939.193,585,700
Jul 02, 202438.2038.5937.8638.3438.341,706,000
Jul 01, 202437.8538.6837.5738.1938.191,886,300
Jun 28, 202437.1138.2636.9137.8037.803,627,000
Jun 27, 202436.9437.2536.4736.8036.802,381,600
Jun 26, 202435.4737.3534.7437.1837.185,070,900
Jun 25, 202436.1836.2234.6835.2135.214,663,000
Jun 24, 202436.7036.7336.2136.2736.272,456,900
Jun 21, 202436.9537.2036.6036.6536.653,984,800
Jun 20, 202437.2037.4637.0237.0237.022,414,200
Jun 18, 202436.8437.1835.9937.0737.073,152,700
Jun 17, 202436.5837.2936.3636.8736.873,653,100
Jun 14, 202436.4336.7336.2336.4636.462,856,900
Jun 13, 202437.0637.2036.2936.7636.762,618,900
Jun 12, 202437.3037.4837.1437.2437.242,142,700
Jun 11, 202438.0538.0736.4137.2437.243,421,200
Jun 10, 202438.0538.4138.0038.0538.051,653,900
Jun 07, 202438.0738.5038.0538.2738.272,260,300
Jun 06, 202438.2638.8038.1438.3238.321,322,200
Jun 05, 202438.0838.5138.0838.3738.371,659,300
Jun 04, 202438.7538.7537.8338.0938.092,150,600
Jun 03, 202438.4838.9038.0938.7338.732,008,700
May 31, 202438.1738.8438.0038.3538.353,694,400
May 30, 202437.1938.9637.1938.1238.124,873,800
May 29, 202436.6037.1536.6037.1237.123,576,900
May 28, 202435.9536.8235.8736.8236.823,712,900
May 24, 202435.9836.1135.7635.9135.911,551,100
May 23, 202436.4036.4035.6035.9335.934,145,400
May 22, 202436.0636.4035.9736.2236.221,843,700
May 21, 202436.5036.8436.0936.1636.161,911,700
May 20, 202436.5136.9336.0636.7536.752,892,000
May 17, 202437.3537.3535.5735.9135.916,223,400
May 16, 202438.3338.4437.2837.3537.352,004,600
May 15, 202438.3038.4538.0438.2338.231,632,900
May 14, 202438.0838.3537.8238.0038.001,615,400
May 13, 202438.1538.4437.9437.9737.97787,700
May 10, 202438.5538.5537.9538.0238.021,104,800
May 10, 20240.05 Dividend
May 09, 202438.2939.0338.0038.2238.172,583,600
May 08, 202437.9038.4537.7338.3538.302,216,700
May 07, 202438.1538.5037.9638.1338.082,079,100
May 06, 202437.2038.1637.1338.0437.994,107,700
May 03, 202436.6037.0636.2536.4736.422,191,500
May 02, 202437.3637.5036.6837.0537.002,272,500
May 01, 202436.7137.2036.3036.9836.932,872,400
Apr 30, 202436.8936.9636.4236.5036.453,624,100
Apr 29, 202437.5437.6436.6936.9636.912,099,800
Apr 26, 202437.0037.9036.7337.4237.373,229,100
Apr 25, 202436.6037.5536.1637.1737.124,227,000
Apr 24, 202438.1938.2236.3836.6036.555,447,600
Apr 23, 202438.4938.5737.7437.9437.893,796,300
Apr 22, 202438.5039.4038.3538.8438.792,055,900
Apr 19, 202438.8238.9438.0938.5938.543,415,200
Apr 18, 202439.4439.7438.6138.9438.893,320,600
Apr 17, 202440.2541.1238.7839.1339.085,839,600
Apr 16, 202440.5940.7040.0640.3040.252,185,700
Apr 15, 202441.5041.8540.6440.8240.772,067,400
Apr 12, 202442.5342.5840.9341.3341.284,328,300
Apr 11, 202442.6042.6342.1642.2342.173,075,600
Apr 10, 202441.8742.6641.5442.6142.554,537,000
Apr 09, 202440.9842.0040.5641.9341.883,944,500
Apr 08, 202441.2641.3740.4840.5540.501,926,900
Apr 05, 202441.2041.4441.0441.2241.171,634,000
Apr 04, 202441.8542.2741.0341.1041.052,279,200
Apr 03, 202441.5042.1041.2241.8841.832,871,000
Apr 02, 202441.5041.7540.2041.4041.354,709,400
Apr 01, 202441.0242.0540.8041.8341.784,361,500
Mar 28, 202441.1941.3440.5640.7840.732,508,600
Mar 27, 202440.8641.6040.8041.0240.973,623,500
Mar 26, 202440.3340.8840.1740.6940.643,208,000
Mar 25, 202439.5840.5039.5440.2540.204,084,100
Mar 22, 202440.1140.1739.6339.6639.612,300,600
Mar 21, 202439.7340.1239.3440.0540.002,877,000
Mar 20, 202439.7540.1739.6039.6939.643,256,700
Mar 19, 202438.8039.8038.8039.7539.705,023,000
Mar 18, 202438.6539.3338.6038.8738.824,479,300
Mar 15, 202438.0039.3037.2738.8538.809,639,600
Mar 14, 202439.1840.6036.3838.2638.2128,992,300
Mar 13, 202446.7446.7739.8640.8640.8134,517,500
Mar 12, 202447.2347.3246.8446.8446.781,363,900
Mar 11, 202447.5047.6647.0847.1047.041,993,300
Mar 08, 202447.5147.7947.3647.4447.382,194,300
Mar 07, 202447.3647.7146.3547.5747.513,591,200
Mar 06, 202448.0048.0746.9947.2047.144,151,800
Mar 05, 202447.5648.1347.5647.7647.704,474,500
Mar 04, 202447.3948.0047.2747.6947.633,762,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...