Canada Markets closed

United States Steel Corporation (X)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.34+0.85 (+2.98%)
At close: 04:00PM EST
29.50 +0.16 (+0.55%)
After hours: 07:59PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202328.4729.4728.1629.3429.345,552,400
Jan 31, 202328.2428.6928.1328.4928.495,670,100
Jan 30, 202328.3228.9128.2928.3528.353,316,900
Jan 27, 202329.0329.4228.7128.8328.835,385,500
Jan 26, 202329.0729.3528.0629.2629.266,122,700
Jan 25, 202327.5028.8127.4228.7928.795,297,200
Jan 24, 202328.0028.1027.4427.9327.934,417,500
Jan 23, 202328.1928.4627.6928.2028.205,526,600
Jan 20, 202327.6228.2427.2528.2128.214,986,900
Jan 19, 202327.3027.9527.2927.6427.644,798,000
Jan 18, 202328.5628.8327.8327.8427.845,891,900
Jan 17, 202328.2128.9127.9128.1128.115,084,800
Jan 13, 202328.4928.8628.0228.3528.355,553,400
Jan 12, 202327.9428.8327.4528.7728.778,200,600
Jan 11, 202327.7828.1127.2127.5627.567,014,700
Jan 10, 202326.5327.7326.3927.6927.696,444,100
Jan 09, 202327.3327.3926.4526.4726.475,452,300
Jan 06, 202325.8426.9425.7726.9026.907,652,500
Jan 05, 202325.1125.6924.5725.4525.455,960,900
Jan 04, 202324.7725.5024.3325.2325.236,533,700
Jan 03, 202325.3025.7724.8425.0425.045,342,400
Dec 30, 202225.3725.5524.7625.0525.053,602,000
Dec 29, 202225.0325.6324.8425.5725.574,591,800
Dec 28, 202225.9025.9124.8324.8924.894,669,100
Dec 27, 202226.3126.4125.8026.0626.063,603,000
Dec 23, 202226.2326.3925.7225.9625.964,165,900
Dec 22, 202226.7227.4725.2626.0626.068,219,500
Dec 21, 202225.8526.8225.8526.7326.736,729,800
Dec 20, 202224.8925.8724.6825.3925.397,000,200
Dec 19, 202225.0725.3824.3224.6924.696,166,500
Dec 16, 202223.7525.0923.7025.0025.0020,070,800
Dec 15, 202224.0024.1323.4623.6423.648,764,400
Dec 14, 202225.4525.5224.2624.5624.568,376,800
Dec 13, 202226.6227.0625.6925.7725.778,170,700
Dec 12, 202225.3725.9424.9125.8125.815,871,000
Dec 09, 202226.0026.6925.3925.4125.415,794,500
Dec 08, 202227.2927.4326.0326.1126.117,560,700
Dec 07, 202226.7827.6426.6226.6526.658,199,600
Dec 06, 202226.6627.2226.3927.2027.207,547,100
Dec 05, 202227.0627.3026.1926.2726.276,085,300
Dec 02, 202226.0627.0926.0627.0427.046,966,900
Dec 01, 202226.2826.9626.0726.5226.528,694,900
Nov 30, 202226.0026.4225.3326.2926.298,377,000
Nov 29, 202226.1626.3925.6825.7525.756,398,500
Nov 28, 202225.4826.4925.2525.4825.488,032,700
Nov 25, 202225.8526.2625.7725.8525.854,112,800
Nov 23, 202225.5026.0625.4526.0126.016,249,400
Nov 22, 202224.7925.9824.5725.8525.8511,510,600
Nov 21, 202223.2824.7223.2024.4624.468,013,200
Nov 18, 202223.9224.0123.1823.5723.575,872,800
Nov 17, 202223.4023.7522.8723.7323.737,335,600
Nov 16, 202223.5324.1523.3824.0724.077,711,400
Nov 15, 202224.4924.8324.0024.2124.218,505,600
Nov 14, 202223.3724.7423.3424.1924.199,285,400
Nov 11, 202222.6224.1422.5023.8723.8713,402,700
Nov 10, 202221.6222.2421.2122.0622.068,400,100
Nov 09, 202221.8021.9420.6820.7820.787,780,300
Nov 08, 202221.4222.4121.2022.1322.139,600,100
Nov 07, 202220.9421.2620.4521.2521.257,388,400
Nov 04, 202220.1320.8920.0020.6220.6212,364,600
Nov 03, 202219.1319.4918.9218.9618.968,414,600
Nov 02, 202220.4120.5919.3619.3919.3912,525,600
Nov 01, 202221.0521.2420.3620.6120.618,117,000
Oct 31, 202220.3620.8220.1320.3620.3610,183,900
Oct 28, 202220.5021.5020.1520.5120.5114,279,800
Oct 27, 202221.8622.0521.1621.4121.4111,355,000
Oct 26, 202221.7822.4721.2321.9521.959,868,300
Oct 25, 202220.6621.5220.3721.4321.439,809,200
Oct 24, 202221.2121.5320.9221.4421.448,990,500
Oct 21, 202220.1221.6620.1121.6521.6513,706,800
Oct 20, 202219.3320.7319.2520.0420.0410,323,100
Oct 19, 202219.9320.3219.3619.5419.546,812,800
Oct 18, 202220.1920.4819.7420.0720.079,475,700
Oct 17, 202219.4419.9219.4219.6519.659,521,600
Oct 14, 202220.0020.0918.8218.8518.859,622,500
Oct 13, 202218.8020.0318.5219.8619.8611,663,000
Oct 12, 202219.3519.5118.6819.3319.3310,721,600
Oct 11, 202219.0419.7318.9019.4519.4510,840,500
Oct 10, 202219.3019.5919.0619.3219.3210,292,200
Oct 07, 202219.4119.6318.7018.8118.8111,292,400
Oct 06, 202219.6120.2519.5319.6219.629,258,900
Oct 05, 202219.9820.4419.6020.1920.1915,414,700
Oct 04, 202219.6420.4919.6420.4320.4320,138,900
Oct 03, 202218.6419.6218.4719.3919.3921,894,100
Sept 30, 202218.4218.7918.1018.1218.129,183,600
Sept 29, 202218.5218.6518.0118.5418.549,454,800
Sept 28, 202218.3418.8917.8918.7318.7312,684,500
Sept 27, 202218.5418.8518.3018.6418.6416,950,900
Sept 26, 202218.3019.0518.1218.2018.2012,488,800
Sept 23, 202218.9619.0718.2518.5918.5914,981,700
Sept 22, 202220.2420.3019.4519.6819.6810,427,100
Sept 21, 202220.5020.7819.8519.8519.8512,643,400
Sept 20, 202219.9520.4419.9120.3320.3311,937,400
Sept 19, 202219.7420.7519.6520.4920.4914,039,300
Sept 16, 202219.8820.3319.7220.1420.1425,273,800
Sept 15, 202220.7021.0420.0120.3020.3014,670,000
Sept 14, 202221.7421.8920.0120.4320.4319,311,900
Sept 13, 202223.1823.6122.2722.3622.3611,990,100
Sept 12, 202225.4725.6223.8923.9323.9316,175,400
Sept 09, 202224.6625.2624.4625.2225.2212,599,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...