United States Steel Corporation (X)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 38.82 | 38.94 | 38.78 | 38.82 | 38.82 | 196,187 |
| 18 Apr 2024 | 39.44 | 39.74 | 38.61 | 38.94 | 38.94 | 3,320,600 |
| 17 Apr 2024 | 40.25 | 41.12 | 38.78 | 39.13 | 39.13 | 5,839,600 |
| 16 Apr 2024 | 40.59 | 40.70 | 40.06 | 40.30 | 40.30 | 2,185,700 |
| 15 Apr 2024 | 41.50 | 41.85 | 40.64 | 40.82 | 40.82 | 2,067,400 |
| 12 Apr 2024 | 42.53 | 42.58 | 40.93 | 41.33 | 41.33 | 4,328,300 |
| 11 Apr 2024 | 42.60 | 42.63 | 42.16 | 42.23 | 42.23 | 3,075,600 |
| 10 Apr 2024 | 41.87 | 42.66 | 41.54 | 42.61 | 42.61 | 4,537,000 |
| 09 Apr 2024 | 40.98 | 42.00 | 40.56 | 41.93 | 41.93 | 3,944,500 |
| 08 Apr 2024 | 41.26 | 41.37 | 40.48 | 40.55 | 40.55 | 1,926,900 |
| 05 Apr 2024 | 41.20 | 41.44 | 41.04 | 41.22 | 41.22 | 1,634,000 |
| 04 Apr 2024 | 41.85 | 42.27 | 41.03 | 41.10 | 41.10 | 2,279,200 |
| 03 Apr 2024 | 41.50 | 42.10 | 41.22 | 41.88 | 41.88 | 2,871,000 |
| 02 Apr 2024 | 41.50 | 41.75 | 40.20 | 41.40 | 41.40 | 4,709,400 |
| 01 Apr 2024 | 41.02 | 42.05 | 40.80 | 41.83 | 41.83 | 4,361,500 |
| 28 Mar 2024 | 41.19 | 41.34 | 40.56 | 40.78 | 40.78 | 2,508,600 |
| 27 Mar 2024 | 40.86 | 41.60 | 40.80 | 41.02 | 41.02 | 3,623,500 |
| 26 Mar 2024 | 40.33 | 40.88 | 40.17 | 40.69 | 40.69 | 3,208,000 |
| 25 Mar 2024 | 39.58 | 40.50 | 39.54 | 40.25 | 40.25 | 4,084,100 |
| 22 Mar 2024 | 40.11 | 40.17 | 39.63 | 39.66 | 39.66 | 2,300,600 |
| 21 Mar 2024 | 39.73 | 40.12 | 39.34 | 40.05 | 40.05 | 2,877,000 |
| 20 Mar 2024 | 39.75 | 40.17 | 39.60 | 39.69 | 39.69 | 3,256,700 |
| 19 Mar 2024 | 38.80 | 39.80 | 38.80 | 39.75 | 39.75 | 5,023,000 |
| 18 Mar 2024 | 38.65 | 39.33 | 38.60 | 38.87 | 38.87 | 4,479,300 |
| 15 Mar 2024 | 38.00 | 39.30 | 37.27 | 38.85 | 38.85 | 9,639,600 |
| 14 Mar 2024 | 39.18 | 40.60 | 36.38 | 38.26 | 38.26 | 28,992,300 |
| 13 Mar 2024 | 46.74 | 46.77 | 39.86 | 40.86 | 40.86 | 34,517,500 |
| 12 Mar 2024 | 47.23 | 47.32 | 46.84 | 46.84 | 46.84 | 1,363,900 |
| 11 Mar 2024 | 47.50 | 47.66 | 47.08 | 47.10 | 47.10 | 1,993,300 |
| 08 Mar 2024 | 47.51 | 47.79 | 47.36 | 47.44 | 47.44 | 2,194,300 |
| 07 Mar 2024 | 47.36 | 47.71 | 46.35 | 47.57 | 47.57 | 3,591,200 |
| 06 Mar 2024 | 48.00 | 48.07 | 46.99 | 47.20 | 47.20 | 4,151,800 |
| 05 Mar 2024 | 47.56 | 48.13 | 47.56 | 47.76 | 47.76 | 4,474,500 |
| 04 Mar 2024 | 47.39 | 48.00 | 47.27 | 47.69 | 47.69 | 3,762,900 |
| 01 Mar 2024 | 47.44 | 47.62 | 47.30 | 47.40 | 47.40 | 1,840,300 |
| 29 Feb 2024 | 47.44 | 47.63 | 47.26 | 47.34 | 47.34 | 2,645,800 |
| 28 Feb 2024 | 47.24 | 47.66 | 47.02 | 47.51 | 47.51 | 2,359,300 |
| 27 Feb 2024 | 47.64 | 47.69 | 47.35 | 47.38 | 47.38 | 2,392,700 |
| 26 Feb 2024 | 47.00 | 47.94 | 46.97 | 47.65 | 47.65 | 4,269,400 |
| 23 Feb 2024 | 46.59 | 47.40 | 46.39 | 47.26 | 47.26 | 2,710,400 |
| 22 Feb 2024 | 46.25 | 46.62 | 45.60 | 46.52 | 46.52 | 4,049,500 |
| 21 Feb 2024 | 45.74 | 46.23 | 45.74 | 46.17 | 46.17 | 1,786,200 |
| 20 Feb 2024 | 45.65 | 46.10 | 45.64 | 45.78 | 45.78 | 2,412,700 |
| 16 Feb 2024 | 45.63 | 46.02 | 45.58 | 46.00 | 46.00 | 3,223,300 |
| 15 Feb 2024 | 45.30 | 45.87 | 45.30 | 45.78 | 45.78 | 2,088,600 |
| 14 Feb 2024 | 45.60 | 45.87 | 45.56 | 45.64 | 45.64 | 2,279,300 |
| 13 Feb 2024 | 45.48 | 45.78 | 45.36 | 45.60 | 45.60 | 2,695,100 |
| 12 Feb 2024 | 46.12 | 46.40 | 45.71 | 45.71 | 45.71 | 2,165,500 |
| 09 Feb 2024 | 46.13 | 46.52 | 46.03 | 46.29 | 46.29 | 2,157,100 |
| 09 Feb 2024 | 0.05 Dividend | |||||
| 08 Feb 2024 | 46.07 | 46.39 | 45.91 | 46.36 | 46.31 | 4,493,800 |
| 07 Feb 2024 | 45.49 | 46.46 | 45.41 | 46.07 | 46.02 | 3,696,800 |
| 06 Feb 2024 | 45.28 | 45.93 | 45.25 | 45.59 | 45.54 | 2,847,200 |
| 05 Feb 2024 | 45.64 | 45.90 | 45.39 | 45.50 | 45.45 | 4,234,600 |
| 02 Feb 2024 | 47.00 | 47.07 | 45.85 | 45.85 | 45.80 | 5,183,100 |
| 01 Feb 2024 | 47.09 | 47.21 | 45.99 | 46.63 | 46.58 | 19,797,200 |
| 31 Jan 2024 | 48.20 | 48.40 | 46.65 | 47.02 | 46.97 | 8,529,700 |
| 30 Jan 2024 | 48.22 | 48.34 | 48.05 | 48.17 | 48.12 | 2,752,900 |
| 29 Jan 2024 | 48.41 | 48.41 | 48.22 | 48.25 | 48.20 | 2,054,900 |
| 26 Jan 2024 | 48.36 | 48.61 | 48.20 | 48.31 | 48.26 | 2,585,300 |
| 25 Jan 2024 | 48.46 | 48.46 | 48.21 | 48.38 | 48.33 | 5,457,900 |
| 24 Jan 2024 | 48.69 | 48.85 | 48.28 | 48.37 | 48.32 | 8,316,900 |
| 23 Jan 2024 | 47.92 | 48.48 | 47.64 | 48.21 | 48.16 | 4,963,500 |
| 22 Jan 2024 | 47.71 | 47.96 | 47.71 | 47.91 | 47.86 | 3,753,000 |
| 19 Jan 2024 | 47.23 | 47.90 | 47.23 | 47.83 | 47.78 | 3,278,600 |
| 18 Jan 2024 | 47.40 | 47.45 | 47.04 | 47.45 | 47.40 | 4,017,800 |
| 17 Jan 2024 | 47.01 | 47.28 | 46.97 | 47.22 | 47.17 | 4,831,300 |
| 16 Jan 2024 | 47.42 | 47.57 | 47.05 | 47.23 | 47.18 | 3,078,600 |
| 12 Jan 2024 | 47.88 | 48.00 | 47.35 | 47.40 | 47.35 | 4,210,300 |
| 11 Jan 2024 | 48.15 | 48.36 | 46.48 | 47.73 | 47.68 | 7,808,800 |
| 10 Jan 2024 | 48.30 | 48.52 | 48.15 | 48.28 | 48.23 | 3,399,000 |
| 09 Jan 2024 | 48.39 | 48.70 | 48.29 | 48.40 | 48.35 | 7,234,500 |
| 08 Jan 2024 | 48.20 | 48.67 | 48.15 | 48.49 | 48.44 | 3,219,900 |
| 05 Jan 2024 | 47.95 | 48.40 | 47.85 | 48.35 | 48.30 | 4,029,000 |
| 04 Jan 2024 | 48.06 | 48.27 | 47.82 | 47.90 | 47.85 | 6,405,100 |
| 03 Jan 2024 | 47.70 | 48.50 | 47.64 | 47.85 | 47.80 | 7,197,400 |
| 02 Jan 2024 | 48.50 | 48.60 | 47.91 | 47.96 | 47.91 | 6,317,700 |
| 29 Dec 2023 | 48.66 | 48.95 | 48.64 | 48.65 | 48.60 | 3,616,700 |
| 28 Dec 2023 | 48.61 | 48.84 | 48.56 | 48.66 | 48.61 | 3,691,700 |
| 27 Dec 2023 | 48.30 | 48.73 | 48.29 | 48.61 | 48.56 | 3,281,200 |
| 26 Dec 2023 | 47.83 | 48.43 | 47.82 | 48.35 | 48.30 | 4,833,400 |
| 22 Dec 2023 | 47.95 | 48.09 | 47.81 | 47.97 | 47.92 | 5,028,700 |
| 21 Dec 2023 | 48.00 | 48.46 | 47.50 | 48.16 | 48.11 | 6,261,000 |
| 20 Dec 2023 | 48.07 | 48.23 | 47.58 | 47.82 | 47.77 | 17,185,400 |
| 19 Dec 2023 | 49.20 | 49.46 | 48.10 | 48.38 | 48.33 | 32,357,400 |
| 18 Dec 2023 | 49.77 | 50.20 | 49.24 | 49.59 | 49.54 | 70,267,400 |
| 15 Dec 2023 | 39.19 | 39.72 | 38.91 | 39.33 | 39.29 | 11,332,800 |
| 14 Dec 2023 | 38.90 | 39.06 | 38.52 | 38.86 | 38.82 | 7,590,200 |
| 13 Dec 2023 | 36.47 | 38.63 | 36.34 | 38.59 | 38.55 | 25,687,600 |
| 12 Dec 2023 | 36.13 | 36.58 | 35.91 | 36.39 | 36.35 | 3,499,000 |
| 11 Dec 2023 | 35.82 | 36.30 | 35.68 | 36.14 | 36.10 | 2,893,200 |
| 08 Dec 2023 | 35.88 | 36.38 | 35.77 | 35.90 | 35.86 | 4,035,900 |
| 07 Dec 2023 | 35.90 | 36.13 | 35.74 | 35.93 | 35.89 | 4,634,900 |
| 06 Dec 2023 | 36.15 | 36.33 | 35.58 | 35.81 | 35.77 | 5,866,500 |
| 05 Dec 2023 | 36.45 | 36.57 | 36.07 | 36.21 | 36.17 | 3,357,300 |
| 04 Dec 2023 | 36.03 | 36.64 | 36.02 | 36.53 | 36.49 | 5,387,000 |
| 01 Dec 2023 | 36.06 | 36.43 | 35.84 | 36.24 | 36.20 | 7,126,800 |
| 30 Nov 2023 | 35.55 | 35.91 | 35.48 | 35.90 | 35.86 | 6,084,300 |
| 29 Nov 2023 | 35.42 | 35.68 | 35.38 | 35.58 | 35.54 | 4,591,500 |
| 28 Nov 2023 | 34.81 | 35.59 | 34.65 | 35.42 | 35.38 | 11,047,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.