Canada Markets closed

United States Steel Corporation (X)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.59+2.34 (+9.67%)
At close: 03:59PM EDT
26.58 -0.01 (-0.06%)
After hours: 04:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202224.7026.6425.5526.5926.5910,439,851
May 26, 202224.7125.9324.7125.6925.699,211,700
May 25, 202224.0124.8523.7924.6324.6310,013,600
May 24, 202224.5724.7423.6724.3224.3213,356,600
May 23, 202224.4025.2824.0725.0625.0613,633,600
May 20, 202224.7025.0522.8123.7923.7917,658,800
May 19, 202223.9024.8023.7324.2524.2512,979,900
May 18, 202224.9725.5423.8823.9923.9912,411,200
May 17, 202225.0825.5024.5825.2325.2310,672,300
May 16, 202224.9025.7224.1124.3024.3014,602,900
May 13, 202224.6825.3824.2824.4024.4011,022,800
May 12, 202224.2724.9123.7224.2224.2214,115,100
May 11, 202226.1226.4924.7024.7224.7214,529,500
May 10, 202226.0326.2825.0025.5425.5416,226,800
May 09, 202226.3526.8825.7725.9025.9012,582,100
May 06, 202227.5927.8926.6527.2227.2212,079,900
May 05, 202230.1230.3927.4427.8527.8513,925,900
May 04, 202229.5030.3028.5830.2130.2111,906,300
May 03, 202229.5330.3129.4329.4729.4714,678,500
May 02, 202230.3730.9928.8729.8129.8115,906,200
Apr 29, 202233.0034.3730.4630.4930.4922,664,500
Apr 28, 202232.0232.5330.9232.2332.2312,327,000
Apr 27, 202232.3832.8531.7131.8231.8212,186,400
Apr 26, 202232.5432.7031.2131.5931.5917,363,800
Apr 25, 202232.6933.3731.3132.6332.6317,462,100
Apr 22, 202235.3535.8033.4433.5933.5917,337,900
Apr 21, 202237.0037.7933.7334.6734.6718,502,400
Apr 20, 202237.5938.3636.5336.9136.9113,911,900
Apr 19, 202236.9737.9036.4537.7837.789,342,500
Apr 18, 202237.0737.5736.2437.1637.169,158,000
Apr 14, 202236.8638.6136.8637.0437.0412,615,000
Apr 13, 202236.8737.0535.9036.8736.878,895,400
Apr 12, 202236.2237.4235.8636.2336.2311,677,400
Apr 11, 202235.8736.3934.9835.6735.677,824,700
Apr 08, 202236.5436.8835.5535.9535.956,813,100
Apr 07, 202235.7936.5934.9536.1936.1912,026,600
Apr 06, 202236.8037.2535.3435.8335.8310,927,400
Apr 05, 202237.2938.2336.4736.7836.7812,230,600
Apr 04, 202237.7137.8336.8237.2537.2511,029,300
Apr 01, 202238.4639.2536.7037.8337.8312,768,800
Mar 31, 202237.0038.2036.8737.7437.7412,246,600
Mar 30, 202236.9937.3735.9137.0437.0410,753,400
Mar 29, 202236.0236.5934.9036.2336.2316,809,400
Mar 28, 202238.0038.0036.4237.6537.6513,637,900
Mar 25, 202237.8838.8537.7038.4538.4514,205,100
Mar 24, 202235.9538.6135.7938.2038.2024,559,000
Mar 23, 202235.1236.2935.1235.8735.8712,872,700
Mar 22, 202235.6235.9134.3735.1135.1115,441,300
Mar 21, 202233.6035.6133.5035.4635.4620,739,900
Mar 18, 202233.5433.7431.8332.9632.9633,266,700
Mar 17, 202233.0334.8032.9034.5534.5519,546,500
Mar 16, 202232.4033.6931.8632.7232.7218,844,000
Mar 15, 202231.3632.1530.6432.0532.0518,728,100
Mar 14, 202232.9133.3331.6432.2132.2123,044,100
Mar 11, 202232.4434.1732.3133.3433.3427,493,800
Mar 10, 202231.0233.3830.6433.3033.3027,770,800
Mar 09, 202229.4131.5828.6131.0331.0323,508,700
Mar 08, 202230.1730.8928.5029.3129.3129,597,200
Mar 07, 202231.5133.9530.3031.2031.2034,946,400
Mar 04, 202230.4031.5529.6531.4231.4229,059,800
Mar 03, 202229.0231.0028.7130.8130.8130,034,200
Mar 02, 202228.2129.1327.7328.8228.8219,656,800
Mar 01, 202227.4928.3326.8027.7327.7318,014,000
Feb 28, 202226.4527.5526.3527.2127.2120,038,000
Feb 25, 202224.3826.9124.3726.9126.9128,101,400
Feb 24, 202222.2524.3821.8924.3624.3619,742,200
Feb 23, 202224.0024.3523.2723.3723.3714,010,000
Feb 22, 202224.0724.6623.7123.8423.8414,538,400
Feb 18, 202224.2224.6923.9324.0924.0911,381,400
Feb 17, 202224.4524.6823.9624.2124.2110,280,900
Feb 16, 202224.8025.5224.2824.5424.5414,439,200
Feb 15, 202223.4324.8523.0824.7924.7916,978,000
Feb 14, 202223.7824.0022.9623.3123.3116,484,100
Feb 11, 202223.4724.4323.3023.6823.6824,213,400
Feb 10, 202223.5524.9623.4324.2324.2321,375,800
Feb 09, 202223.2724.0523.1123.9223.9215,887,500
Feb 08, 202222.4623.2522.4123.1923.1918,149,500
Feb 07, 202222.4422.7821.8922.1822.1817,126,200
Feb 04, 202222.0022.4121.6222.2022.2016,948,700
Feb 04, 20220.05 Dividend
Feb 03, 202221.7822.6821.7422.0421.9917,700,800
Feb 02, 202221.5322.1621.0922.0221.9718,166,300
Feb 01, 202221.1021.7821.0121.5821.5320,379,500
Jan 31, 202219.4620.7419.3320.7220.6722,335,600
Jan 28, 202219.2519.8518.8819.5419.5033,399,300
Jan 27, 202218.9419.5218.3818.5918.5528,805,100
Jan 26, 202219.7319.7818.4118.6118.5730,875,400
Jan 25, 202218.8719.2918.3618.9818.9424,488,500
Jan 24, 202218.3919.5317.9819.4219.3832,215,900
Jan 21, 202221.0721.0819.2319.2519.2138,610,300
Jan 20, 202222.5223.2321.2721.3021.2530,792,600
Jan 19, 202224.3524.6022.5922.5922.5420,468,100
Jan 18, 202224.8925.0223.7724.0123.9618,477,500
Jan 14, 202225.1925.5424.8925.3925.3311,049,200
Jan 13, 202225.7026.1725.3025.4225.3613,503,900
Jan 12, 202225.0625.8224.9325.7025.6417,339,000
Jan 11, 202224.0424.4323.4724.3924.3316,868,800
Jan 10, 202225.3125.7024.3624.6924.6315,085,700
Jan 07, 202225.0725.4224.4325.4025.3415,564,100
Jan 06, 202225.4825.7124.6224.7724.7117,268,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...