Mail

X - United States Steel Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	22.79	23.25	22.63	22.77	22.77	6,516,400
Jun 06, 2023	21.71	22.73	21.70	22.63	22.63	7,065,200
Jun 05, 2023	22.00	22.16	20.90	21.92	21.92	6,572,800
Jun 02, 2023	21.85	22.28	21.51	21.95	21.95	11,979,400
Jun 01, 2023	20.68	20.86	20.40	20.80	20.80	9,878,700
May 31, 2023	21.05	21.15	20.69	20.92	20.92	9,726,900
May 30, 2023	21.60	21.70	21.03	21.28	21.28	6,601,100
May 26, 2023	21.79	22.02	21.51	21.71	21.71	6,906,500
May 25, 2023	21.12	21.61	21.04	21.48	21.48	6,256,300
May 24, 2023	21.42	21.44	21.00	21.22	21.22	7,487,300
May 23, 2023	21.51	21.83	21.14	21.61	21.61	5,691,400
May 22, 2023	21.86	21.89	21.56	21.70	21.70	4,250,100
May 19, 2023	22.43	22.44	21.71	21.82	21.82	5,393,500
May 18, 2023	21.74	22.24	21.44	22.17	22.17	5,650,900
May 17, 2023	21.38	21.97	21.20	21.90	21.90	8,087,300
May 16, 2023	21.29	21.50	20.91	20.98	20.98	5,429,300
May 15, 2023	21.29	21.57	21.14	21.44	21.44	5,026,900
May 12, 2023	21.44	21.44	21.02	21.13	21.13	4,941,600
May 11, 2023	20.78	21.34	20.62	21.21	21.21	6,916,900
May 10, 2023	21.99	21.99	20.93	21.36	21.36	8,610,700
May 09, 2023	21.43	21.90	21.27	21.59	21.59	6,242,400
May 08, 2023	22.26	22.44	21.51	21.59	21.59	6,235,700
May 05, 2023	21.32	21.85	21.30	21.68	21.68	8,076,100
May 05, 2023	0.05 Dividend
May 04, 2023	21.55	21.78	20.90	20.96	20.91	9,435,900
May 03, 2023	22.54	23.07	21.71	21.75	21.70	11,367,700
May 02, 2023	22.55	22.76	21.72	22.57	22.52	10,494,800
May 01, 2023	22.99	23.14	22.70	22.89	22.84	8,458,400
Apr 28, 2023	23.48	23.60	22.63	22.88	22.83	11,719,500
Apr 27, 2023	23.60	23.84	23.31	23.73	23.67	7,138,400
Apr 26, 2023	24.28	24.53	23.34	23.48	23.42	5,798,100
Apr 25, 2023	24.67	24.75	24.02	24.18	24.12	6,513,200
Apr 24, 2023	24.84	25.33	24.82	25.23	25.17	4,675,200
Apr 21, 2023	25.43	25.43	24.68	25.01	24.95	6,265,500
Apr 20, 2023	25.50	26.71	25.38	25.77	25.71	6,737,600
Apr 19, 2023	26.38	26.38	25.72	25.96	25.90	5,153,000
Apr 18, 2023	26.32	26.76	26.28	26.66	26.60	4,237,800
Apr 17, 2023	25.92	26.38	25.79	26.26	26.20	5,423,100
Apr 14, 2023	26.27	26.56	25.42	25.78	25.72	6,223,800
Apr 13, 2023	25.91	26.40	25.76	26.28	26.22	6,090,000
Apr 12, 2023	26.27	26.42	25.66	25.80	25.74	5,321,700
Apr 11, 2023	25.99	26.26	25.73	26.02	25.96	5,761,400
Apr 10, 2023	24.93	25.90	24.92	25.42	25.36	5,644,400
Apr 06, 2023	24.45	24.92	24.18	24.80	24.74	4,371,700
Apr 05, 2023	24.36	24.86	24.19	24.53	24.47	7,751,100
Apr 04, 2023	26.30	26.36	24.29	24.82	24.76	9,330,300
Apr 03, 2023	26.35	26.54	25.90	26.33	26.27	5,116,900
Mar 31, 2023	26.39	26.46	25.96	26.10	26.04	5,008,500
Mar 30, 2023	26.48	26.54	25.89	26.12	26.06	4,872,900
Mar 29, 2023	26.19	26.31	25.86	26.11	26.05	5,252,100
Mar 28, 2023	25.59	25.96	25.49	25.76	25.70	4,164,100
Mar 27, 2023	25.57	25.79	24.85	25.50	25.44	7,235,100
Mar 24, 2023	24.51	25.10	23.95	25.00	24.94	8,185,000
Mar 23, 2023	25.40	25.94	24.59	25.00	24.94	7,190,800
Mar 22, 2023	25.87	26.09	25.11	25.20	25.14	7,451,700
Mar 21, 2023	25.50	26.21	25.42	25.86	25.80	8,149,700
Mar 20, 2023	24.95	25.45	24.76	24.91	24.85	8,715,000
Mar 17, 2023	25.16	25.40	23.84	23.97	23.91	23,337,700
Mar 16, 2023	24.07	24.80	23.81	24.52	24.46	8,681,900
Mar 15, 2023	25.99	26.01	23.77	24.44	24.38	14,802,200
Mar 14, 2023	27.69	27.86	26.59	27.05	26.99	7,976,200
Mar 13, 2023	26.66	27.38	26.09	26.80	26.74	8,722,800
Mar 10, 2023	28.86	29.10	26.93	27.21	27.15	8,253,300
Mar 09, 2023	29.58	30.14	28.65	28.81	28.74	5,433,200
Mar 08, 2023	29.04	29.62	28.64	29.60	29.53	5,680,100
Mar 07, 2023	29.78	29.79	28.94	28.97	28.90	5,127,300
Mar 06, 2023	30.87	31.05	29.86	29.99	29.92	7,077,500
Mar 03, 2023	31.21	31.55	30.88	31.37	31.30	8,620,300
Mar 02, 2023	30.30	31.15	30.14	31.02	30.95	5,964,000
Mar 01, 2023	31.27	31.44	30.46	30.64	30.57	8,166,600
Feb 28, 2023	29.18	30.85	28.97	30.63	30.56	9,773,400
Feb 27, 2023	28.42	29.37	28.42	28.91	28.84	6,213,700
Feb 24, 2023	27.57	28.31	27.40	28.27	28.20	5,297,700
Feb 23, 2023	28.57	28.75	27.80	28.31	28.24	4,881,100
Feb 22, 2023	28.19	28.76	27.85	28.39	28.32	6,335,000
Feb 21, 2023	28.11	28.79	28.00	28.34	28.27	6,205,000
Feb 17, 2023	29.61	29.61	27.77	28.02	27.95	8,688,800
Feb 16, 2023	29.81	30.42	29.50	29.79	29.72	5,568,500
Feb 15, 2023	28.82	29.98	28.49	29.92	29.85	6,542,000
Feb 14, 2023	28.03	29.37	27.83	29.21	29.14	7,928,100
Feb 13, 2023	27.90	28.38	27.51	28.24	28.17	4,114,800
Feb 10, 2023	27.50	27.99	27.14	27.95	27.88	4,908,200
Feb 10, 2023	0.05 Dividend
Feb 09, 2023	29.10	29.21	28.06	28.10	27.98	4,951,700
Feb 08, 2023	27.82	28.87	27.72	28.67	28.55	7,372,100
Feb 07, 2023	30.15	30.16	27.45	28.10	27.98	14,077,800
Feb 06, 2023	29.85	30.30	29.33	30.08	29.95	7,307,000
Feb 03, 2023	29.87	31.34	29.76	30.05	29.92	12,158,400
Feb 02, 2023	29.55	29.55	28.73	29.23	29.11	7,723,300
Feb 01, 2023	28.47	29.47	28.16	29.34	29.22	5,573,700
Jan 31, 2023	28.24	28.69	28.13	28.49	28.37	5,670,100
Jan 30, 2023	28.32	28.91	28.29	28.35	28.23	3,316,900
Jan 27, 2023	29.03	29.42	28.71	28.83	28.71	5,388,200
Jan 26, 2023	29.07	29.35	28.06	29.26	29.14	6,122,700
Jan 25, 2023	27.50	28.81	27.42	28.79	28.67	5,297,200
Jan 24, 2023	28.00	28.10	27.44	27.93	27.81	4,417,500
Jan 23, 2023	28.19	28.46	27.69	28.20	28.08	5,526,600
Jan 20, 2023	27.62	28.24	27.25	28.21	28.09	4,991,000
Jan 19, 2023	27.30	27.95	27.29	27.64	27.52	4,798,000
Jan 18, 2023	28.56	28.83	27.83	27.84	27.72	5,891,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...