Home

United States Steel Corporation Common Stock (X)

53.76
+0.23 (0.43%)
NYSE · Last Trade: Jun 3rd, 7:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For United States Steel Corporation Common Stock (X)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202553.6053.8353.2453.767,613,95353.76
6/02/202553.4553.9053.1853.5317,532,83153.53
5/30/202553.0054.0352.8453.8219,165,32753.82
5/29/202553.2053.6052.8853.237,472,18453.23
5/28/202552.8653.4752.7053.3412,516,95353.34
5/27/202552.0253.2551.3053.0442,808,74553.04
5/23/202544.2554.0043.7552.0154,239,20852.01
5/22/202542.0243.5741.5942.909,534,55542.90
5/21/202541.0442.9441.0442.026,896,03842.02
5/20/202542.0042.1040.6641.184,722,99841.18
5/19/202540.0841.6939.5641.627,703,54641.62
5/16/202541.0641.1440.2440.354,216,37440.35
5/15/202541.3041.5040.5741.202,826,68841.20
5/14/202541.7742.1241.0841.683,032,49441.68
5/13/202542.2542.5241.4641.792,890,93641.79
5/12/202543.0943.1741.4642.023,675,24942.02
5/09/202541.9042.8141.1842.434,327,24542.38
5/08/202540.9142.0840.7841.423,879,69941.37
5/07/202542.2642.3340.4140.533,886,31040.48
5/06/202542.5043.1242.1042.262,420,59642.21
5/05/202543.6043.9242.5342.894,313,55342.84
5/02/202543.3644.3542.4944.056,739,61144.00
5/01/202544.3844.7143.2043.466,160,81843.41
4/30/202542.8343.8042.4543.714,222,42143.66
4/29/202543.1543.9943.1243.813,512,81943.76
4/28/202542.8343.5942.5843.254,854,36643.20
4/25/202542.2042.9041.9942.685,065,64942.63
4/24/202541.5342.3741.5342.262,967,13942.21
4/23/202541.3442.1840.9141.995,835,09941.94
4/22/202539.4340.9039.3940.585,940,58540.53
4/21/202540.9340.9538.5739.016,004,83138.96
4/17/202542.3542.4041.4141.563,950,36741.51
4/16/202540.4042.1340.2141.825,115,89941.77
4/15/202540.9441.7840.8541.394,221,61641.34
4/14/202539.9341.2739.2040.914,446,31640.86
4/11/202541.1041.2038.3840.0611,971,94140.01
4/10/202540.4543.2340.4540.8714,523,62640.82
4/09/202544.7046.1842.9345.1415,395,03345.09
4/08/202545.2545.5043.1244.059,939,18044.00
4/07/202537.5244.7436.9244.5024,609,75544.45
4/04/202537.5838.3535.8738.299,266,91638.24
4/03/202540.8641.5038.9338.958,353,88438.90
4/02/202541.7042.7541.3842.406,422,87342.35
4/01/202542.2144.2041.3942.179,838,73842.12
3/31/202541.7542.7641.0742.269,067,57042.21
3/28/202544.8044.8742.2843.0010,040,00042.95
3/27/202543.0343.4442.4342.983,847,45842.93
3/26/202543.2043.6142.4442.964,237,04142.91
3/25/202541.1243.1941.1243.006,685,48442.95
3/24/202541.3842.0240.6741.156,121,79441.10
3/21/202540.1541.1740.0840.904,921,65140.85
3/20/202541.2541.5440.4541.066,234,72141.01
3/19/202541.7041.8841.2141.627,697,04841.57
3/18/202540.3042.1040.0641.706,679,87441.65
3/17/202540.0641.2539.2240.1111,661,74840.06
3/14/202537.8539.0337.5339.003,005,54838.95
3/13/202538.0638.6737.4537.522,875,80337.48
3/12/202537.4638.6036.5538.056,432,34038.01
3/11/202535.0337.1535.0037.068,766,67837.02
3/10/202535.7636.0034.1735.147,472,76335.10
3/07/202537.0237.4535.9136.235,153,22036.19
3/06/202537.2237.5936.6937.192,940,28537.15
3/05/202538.2338.5037.2437.453,741,58437.41
3/04/202538.3038.6336.4137.703,794,12837.66