NYSE - Delayed Quote USD

United States Steel Corporation (X)

38.94 -0.19 (-0.49%)
At close: April 18 at 4:00 PM EDT
38.94 0.00 (0.00%)
After hours: April 18 at 7:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 39.44 39.74 38.61 38.94 38.94 3,320,600
Apr 17, 2024 40.25 41.12 38.78 39.13 39.13 5,839,600
Apr 16, 2024 40.59 40.70 40.06 40.30 40.30 2,185,700
Apr 15, 2024 41.50 41.85 40.64 40.82 40.82 2,067,400
Apr 12, 2024 42.53 42.58 40.93 41.33 41.33 4,328,300
Apr 11, 2024 42.60 42.63 42.16 42.23 42.23 3,075,600
Apr 10, 2024 41.87 42.66 41.54 42.61 42.61 4,537,000
Apr 9, 2024 40.98 42.00 40.56 41.93 41.93 3,944,500
Apr 8, 2024 41.26 41.37 40.48 40.55 40.55 1,926,900
Apr 5, 2024 41.20 41.44 41.04 41.22 41.22 1,634,000
Apr 4, 2024 41.85 42.27 41.03 41.10 41.10 2,279,200
Apr 3, 2024 41.50 42.10 41.22 41.88 41.88 2,871,000
Apr 2, 2024 41.50 41.75 40.20 41.40 41.40 4,709,400
Apr 1, 2024 41.02 42.05 40.80 41.83 41.83 4,361,500
Mar 28, 2024 41.19 41.34 40.56 40.78 40.78 2,508,600
Mar 27, 2024 40.86 41.60 40.80 41.02 41.02 3,623,500
Mar 26, 2024 40.33 40.88 40.17 40.69 40.69 3,208,000
Mar 25, 2024 39.58 40.50 39.54 40.25 40.25 4,084,100
Mar 22, 2024 40.11 40.17 39.63 39.66 39.66 2,300,600
Mar 21, 2024 39.73 40.12 39.34 40.05 40.05 2,877,000
Mar 20, 2024 39.75 40.17 39.60 39.69 39.69 3,256,700
Mar 19, 2024 38.80 39.80 38.80 39.75 39.75 5,023,000
Mar 18, 2024 38.65 39.33 38.60 38.87 38.87 4,479,300
Mar 15, 2024 38.00 39.30 37.27 38.85 38.85 9,639,600
Mar 14, 2024 39.18 40.60 36.38 38.26 38.26 28,992,300
Mar 13, 2024 46.74 46.77 39.86 40.86 40.86 34,517,500
Mar 12, 2024 47.23 47.32 46.84 46.84 46.84 1,363,900
Mar 11, 2024 47.50 47.66 47.08 47.10 47.10 1,993,300
Mar 8, 2024 47.51 47.79 47.36 47.44 47.44 2,194,300
Mar 7, 2024 47.36 47.71 46.35 47.57 47.57 3,591,200
Mar 6, 2024 48.00 48.07 46.99 47.20 47.20 4,151,800
Mar 5, 2024 47.56 48.13 47.56 47.76 47.76 4,474,500
Mar 4, 2024 47.39 48.00 47.27 47.69 47.69 3,762,900
Mar 1, 2024 47.44 47.62 47.30 47.40 47.40 1,840,300
Feb 29, 2024 47.44 47.63 47.26 47.34 47.34 2,645,800
Feb 28, 2024 47.24 47.66 47.02 47.51 47.51 2,359,300
Feb 27, 2024 47.64 47.69 47.35 47.38 47.38 2,392,700
Feb 26, 2024 47.00 47.94 46.97 47.65 47.65 4,269,400
Feb 23, 2024 46.59 47.40 46.39 47.26 47.26 2,710,400
Feb 22, 2024 46.25 46.62 45.60 46.52 46.52 4,049,500
Feb 21, 2024 45.74 46.23 45.74 46.17 46.17 1,786,200
Feb 20, 2024 45.65 46.10 45.64 45.78 45.78 2,412,700
Feb 16, 2024 45.63 46.02 45.58 46.00 46.00 3,223,300
Feb 15, 2024 45.30 45.87 45.30 45.78 45.78 2,088,600
Feb 14, 2024 45.60 45.87 45.56 45.64 45.64 2,279,300
Feb 13, 2024 45.48 45.78 45.36 45.60 45.60 2,695,100
Feb 12, 2024 46.12 46.40 45.71 45.71 45.71 2,165,500
Feb 9, 2024 0.05 Dividend
Feb 9, 2024 46.13 46.52 46.03 46.29 46.29 2,157,100
Feb 8, 2024 46.07 46.39 45.91 46.36 46.31 4,493,800
Feb 7, 2024 45.49 46.46 45.41 46.07 46.02 3,696,800
Feb 6, 2024 45.28 45.93 45.25 45.59 45.54 2,847,200
Feb 5, 2024 45.64 45.90 45.39 45.50 45.45 4,234,600
Feb 2, 2024 47.00 47.07 45.85 45.85 45.80 5,183,100
Feb 1, 2024 47.09 47.21 45.99 46.63 46.58 19,797,200
Jan 31, 2024 48.20 48.40 46.65 47.02 46.97 8,529,700
Jan 30, 2024 48.22 48.34 48.05 48.17 48.12 2,752,900
Jan 29, 2024 48.41 48.41 48.22 48.25 48.20 2,054,900
Jan 26, 2024 48.36 48.61 48.20 48.31 48.26 2,585,300
Jan 25, 2024 48.46 48.46 48.21 48.38 48.33 5,457,900
Jan 24, 2024 48.69 48.85 48.28 48.37 48.32 8,316,900
Jan 23, 2024 47.92 48.48 47.64 48.21 48.16 4,963,500
Jan 22, 2024 47.71 47.96 47.71 47.91 47.86 3,753,000
Jan 19, 2024 47.23 47.90 47.23 47.83 47.78 3,278,600
Jan 18, 2024 47.40 47.45 47.04 47.45 47.40 4,017,800
Jan 17, 2024 47.01 47.28 46.97 47.22 47.17 4,831,300
Jan 16, 2024 47.42 47.57 47.05 47.23 47.18 3,078,600
Jan 12, 2024 47.88 48.00 47.35 47.40 47.35 4,210,300
Jan 11, 2024 48.15 48.36 46.48 47.73 47.68 7,808,800
Jan 10, 2024 48.30 48.52 48.15 48.28 48.23 3,399,000
Jan 9, 2024 48.39 48.70 48.29 48.40 48.35 7,234,500
Jan 8, 2024 48.20 48.67 48.15 48.49 48.44 3,219,900
Jan 5, 2024 47.95 48.40 47.85 48.35 48.30 4,029,000
Jan 4, 2024 48.06 48.27 47.82 47.90 47.85 6,405,100
Jan 3, 2024 47.70 48.50 47.64 47.85 47.80 7,197,400
Jan 2, 2024 48.50 48.60 47.91 47.96 47.91 6,317,700
Dec 29, 2023 48.66 48.95 48.64 48.65 48.60 3,616,700
Dec 28, 2023 48.61 48.84 48.56 48.66 48.61 3,691,700
Dec 27, 2023 48.30 48.73 48.29 48.61 48.56 3,281,200
Dec 26, 2023 47.83 48.43 47.82 48.35 48.30 4,833,400
Dec 22, 2023 47.95 48.09 47.81 47.97 47.92 5,028,700
Dec 21, 2023 48.00 48.46 47.50 48.16 48.11 6,261,000
Dec 20, 2023 48.07 48.23 47.58 47.82 47.77 17,185,400
Dec 19, 2023 49.20 49.46 48.10 48.38 48.33 32,357,400
Dec 18, 2023 49.77 50.20 49.24 49.59 49.54 70,267,400
Dec 15, 2023 39.19 39.72 38.91 39.33 39.29 11,332,800
Dec 14, 2023 38.90 39.06 38.52 38.86 38.82 7,590,200
Dec 13, 2023 36.47 38.63 36.34 38.59 38.55 25,687,600
Dec 12, 2023 36.13 36.58 35.91 36.39 36.35 3,499,000
Dec 11, 2023 35.82 36.30 35.68 36.14 36.10 2,893,200
Dec 8, 2023 35.88 36.38 35.77 35.90 35.86 4,035,900
Dec 7, 2023 35.90 36.13 35.74 35.93 35.89 4,634,900
Dec 6, 2023 36.15 36.33 35.58 35.81 35.77 5,866,500
Dec 5, 2023 36.45 36.57 36.07 36.21 36.17 3,357,300
Dec 4, 2023 36.03 36.64 36.02 36.53 36.49 5,387,000
Dec 1, 2023 36.06 36.43 35.84 36.24 36.20 7,126,800
Nov 30, 2023 35.55 35.91 35.48 35.90 35.86 6,084,300
Nov 29, 2023 35.42 35.68 35.38 35.58 35.54 4,591,500
Nov 28, 2023 34.81 35.59 34.65 35.42 35.38 11,047,700
Nov 27, 2023 34.92 35.02 34.79 34.82 34.78 3,487,900
Nov 24, 2023 34.63 35.03 34.53 34.85 34.81 3,133,400
Nov 22, 2023 34.26 34.75 34.13 34.70 34.66 3,550,000
Nov 21, 2023 34.07 34.43 33.98 34.32 34.28 2,011,400
Nov 20, 2023 34.20 34.61 34.10 34.11 34.07 2,242,900
Nov 17, 2023 34.39 34.58 34.03 34.18 34.14 3,040,600
Nov 16, 2023 34.39 34.64 34.30 34.43 34.39 2,655,500
Nov 15, 2023 34.42 34.67 34.21 34.36 34.32 2,657,900
Nov 14, 2023 34.32 34.45 34.11 34.40 34.36 2,916,900
Nov 13, 2023 34.25 34.27 33.92 34.08 34.04 1,899,100
Nov 10, 2023 34.05 34.42 33.98 34.35 34.31 2,869,500
Nov 9, 2023 34.25 34.29 33.95 33.98 33.94 3,035,700
Nov 8, 2023 34.15 35.76 33.96 34.14 34.10 4,463,500
Nov 7, 2023 34.23 34.44 33.92 34.18 34.14 3,989,300
Nov 6, 2023 34.30 34.55 34.21 34.51 34.47 3,322,000
Nov 3, 2023 0.05 Dividend
Nov 3, 2023 34.13 34.49 34.12 34.24 34.20 3,843,500
Nov 2, 2023 34.22 34.36 33.95 34.24 34.15 3,349,900
Nov 1, 2023 33.86 34.29 33.52 34.25 34.16 4,342,600
Oct 31, 2023 33.85 34.37 33.69 33.89 33.80 8,629,800
Oct 30, 2023 33.68 33.90 33.23 33.87 33.78 6,873,300
Oct 27, 2023 33.00 33.74 32.60 33.59 33.50 9,951,100
Oct 26, 2023 32.47 32.99 32.45 32.57 32.49 3,616,400
Oct 25, 2023 32.32 32.63 32.10 32.40 32.32 2,822,200
Oct 24, 2023 31.90 32.73 31.87 32.48 32.40 4,887,600
Oct 23, 2023 31.48 31.92 31.32 31.66 31.58 3,995,800
Oct 20, 2023 31.65 32.06 31.55 31.84 31.76 4,747,400
Oct 19, 2023 32.45 32.69 31.96 32.02 31.94 4,672,300
Oct 18, 2023 33.00 33.12 32.35 32.46 32.38 5,816,700
Oct 17, 2023 32.91 33.40 32.78 33.20 33.12 2,451,700
Oct 16, 2023 33.48 33.53 32.84 33.00 32.92 4,865,200
Oct 13, 2023 33.52 33.62 33.15 33.25 33.17 3,819,800
Oct 12, 2023 33.43 33.65 33.10 33.57 33.48 4,369,900
Oct 11, 2023 33.11 33.63 33.00 33.53 33.44 5,039,900
Oct 10, 2023 33.20 33.47 33.05 33.08 33.00 3,574,600
Oct 9, 2023 33.07 33.39 32.76 33.01 32.93 3,389,100
Oct 6, 2023 32.97 33.35 32.75 33.07 32.99 5,525,400
Oct 5, 2023 32.49 33.08 32.46 33.00 32.92 6,805,400
Oct 4, 2023 32.66 32.94 32.30 32.61 32.53 6,551,400
Oct 3, 2023 32.47 32.92 32.29 32.89 32.81 6,594,900
Oct 2, 2023 32.89 33.19 32.42 32.77 32.69 7,467,400
Sep 29, 2023 32.50 32.68 32.37 32.48 32.40 5,104,200
Sep 28, 2023 32.12 32.48 32.01 32.25 32.17 5,794,600
Sep 27, 2023 31.90 32.24 31.69 32.10 32.02 4,478,300
Sep 26, 2023 31.97 32.17 31.46 31.57 31.49 5,311,200
Sep 25, 2023 31.81 32.15 31.71 32.05 31.97 5,463,600
Sep 22, 2023 31.59 32.06 31.51 32.00 31.92 9,877,800
Sep 21, 2023 31.38 31.59 31.14 31.23 31.15 4,779,800
Sep 20, 2023 31.50 32.01 31.41 31.42 31.34 6,708,900
Sep 19, 2023 31.08 31.85 30.91 31.66 31.58 12,169,100
Sep 18, 2023 30.50 30.75 30.42 30.53 30.45 3,847,000
Sep 15, 2023 30.61 30.96 30.48 30.68 30.60 8,523,900
Sep 14, 2023 30.58 30.91 30.41 30.84 30.76 6,617,800
Sep 13, 2023 30.38 30.38 30.02 30.28 30.20 4,127,400
Sep 12, 2023 30.54 30.88 30.23 30.25 30.17 4,210,100
Sep 11, 2023 30.95 31.11 30.51 30.57 30.49 5,597,700
Sep 8, 2023 30.75 31.20 30.69 30.76 30.68 5,937,300
Sep 7, 2023 30.65 30.99 30.37 30.82 30.74 5,209,700
Sep 6, 2023 31.13 31.26 30.75 31.02 30.94 4,923,400
Sep 5, 2023 31.11 31.32 30.87 31.18 31.10 5,313,700
Sep 1, 2023 31.38 31.39 30.98 31.04 30.96 4,256,300
Aug 31, 2023 30.82 31.10 30.60 31.09 31.01 4,006,600
Aug 30, 2023 30.85 30.93 30.46 30.73 30.65 4,802,100
Aug 29, 2023 30.39 30.88 30.08 30.87 30.79 7,198,200
Aug 28, 2023 30.41 30.61 29.84 29.92 29.84 6,199,500
Aug 25, 2023 30.56 30.82 30.03 30.29 30.21 5,680,200
Aug 24, 2023 30.82 31.10 30.27 30.45 30.37 12,845,600
Aug 23, 2023 32.09 32.24 31.00 31.32 31.24 21,526,000
Aug 22, 2023 32.24 32.38 31.76 32.02 31.94 10,245,000
Aug 21, 2023 31.19 32.47 30.97 31.93 31.85 17,982,500
Aug 18, 2023 30.50 31.65 30.41 30.99 30.91 14,178,800
Aug 17, 2023 30.80 31.37 30.63 30.71 30.63 16,480,300
Aug 16, 2023 30.00 32.14 29.97 30.65 30.57 40,312,800
Aug 15, 2023 30.75 31.04 29.82 30.23 30.15 34,284,400
Aug 14, 2023 28.35 32.52 28.05 31.08 31.00 112,841,400
Aug 11, 2023 22.33 22.73 22.26 22.72 22.66 6,706,400
Aug 10, 2023 23.81 23.84 22.44 22.50 22.44 9,415,600
Aug 9, 2023 24.04 24.15 23.53 23.61 23.55 4,543,200
Aug 8, 2023 23.78 23.96 23.26 23.90 23.84 6,841,600
Aug 7, 2023 24.19 24.65 23.96 24.33 24.27 4,924,800
Aug 4, 2023 0.05 Dividend
Aug 4, 2023 24.26 24.68 23.95 24.11 24.05 6,803,700
Aug 3, 2023 24.36 24.87 23.75 24.26 24.15 9,082,700
Aug 2, 2023 25.39 25.60 24.38 24.49 24.38 8,670,000
Aug 1, 2023 25.34 25.81 25.13 25.73 25.61 5,654,000
Jul 31, 2023 24.98 25.83 24.90 25.50 25.38 7,790,800
Jul 28, 2023 24.26 25.07 23.88 24.67 24.56 11,022,400
Jul 27, 2023 25.84 25.94 25.00 25.03 24.92 8,859,100
Jul 26, 2023 25.21 25.70 24.82 25.68 25.56 9,487,500
Jul 25, 2023 24.99 25.72 24.84 25.50 25.38 8,623,400
Jul 24, 2023 24.37 25.05 24.24 24.71 24.60 7,206,500
Jul 21, 2023 24.66 24.74 24.04 24.22 24.11 4,770,800
Jul 20, 2023 24.86 24.86 24.32 24.67 24.56 5,063,900
Jul 19, 2023 24.94 24.94 24.47 24.64 24.53 4,427,600
Jul 18, 2023 24.72 25.14 24.56 25.00 24.89 4,710,000
Jul 17, 2023 24.26 24.83 24.26 24.61 24.50 4,041,400
Jul 14, 2023 24.98 25.03 24.27 24.51 24.40 6,550,600
Jul 13, 2023 25.38 25.46 24.92 25.02 24.91 6,304,100
Jul 12, 2023 24.90 25.55 24.87 25.07 24.95 6,878,500
Jul 11, 2023 24.46 24.72 24.20 24.63 24.52 6,363,900
Jul 10, 2023 23.83 24.38 23.78 24.24 24.13 5,413,000
Jul 7, 2023 23.18 24.23 23.14 24.09 23.98 7,386,100
Jul 6, 2023 23.51 23.70 22.73 23.17 23.06 9,020,300
Jul 5, 2023 24.61 24.67 23.96 23.96 23.85 7,473,500
Jul 3, 2023 25.17 25.47 25.10 25.20 25.08 3,637,700
Jun 30, 2023 25.17 25.19 24.63 25.01 24.90 4,611,400
Jun 29, 2023 24.50 25.07 24.45 24.99 24.88 6,333,500
Jun 28, 2023 24.40 24.48 23.98 24.45 24.34 6,367,700
Jun 27, 2023 23.90 24.80 23.75 24.70 24.59 7,850,500
Jun 26, 2023 23.45 24.12 23.35 23.89 23.78 6,923,600
Jun 23, 2023 22.87 23.68 22.87 23.33 23.22 6,600,600
Jun 22, 2023 23.32 23.46 22.91 23.42 23.31 4,835,100
Jun 21, 2023 23.30 23.62 23.21 23.39 23.28 4,451,100
Jun 20, 2023 23.09 23.50 23.02 23.47 23.36 5,467,000
Jun 16, 2023 23.67 23.86 23.25 23.41 23.30 6,944,600
Jun 15, 2023 23.38 24.04 23.35 23.86 23.75 5,229,500
Jun 14, 2023 24.27 24.34 23.24 23.56 23.45 7,648,700
Jun 13, 2023 23.04 23.88 23.02 23.88 23.77 9,242,600
Jun 12, 2023 22.14 22.65 21.99 22.52 22.42 4,959,800
Jun 9, 2023 22.76 22.83 22.08 22.35 22.25 8,692,600
Jun 8, 2023 22.99 23.27 22.41 22.73 22.63 6,192,900
Jun 7, 2023 22.79 23.25 22.63 22.77 22.67 6,520,300
Jun 6, 2023 21.71 22.73 21.70 22.63 22.53 7,065,200
Jun 5, 2023 22.00 22.16 20.90 21.92 21.82 6,572,800
Jun 2, 2023 21.85 22.28 21.51 21.95 21.85 11,979,400
Jun 1, 2023 20.68 20.86 20.40 20.80 20.70 9,878,700
May 31, 2023 21.05 21.15 20.69 20.92 20.82 9,726,900
May 30, 2023 21.60 21.70 21.03 21.28 21.18 6,601,100
May 26, 2023 21.79 22.02 21.51 21.71 21.61 6,906,500
May 25, 2023 21.12 21.61 21.04 21.48 21.38 6,256,300
May 24, 2023 21.42 21.44 21.00 21.22 21.12 7,487,300
May 23, 2023 21.51 21.83 21.14 21.61 21.51 5,691,400
May 22, 2023 21.86 21.89 21.56 21.70 21.60 4,250,100
May 19, 2023 22.43 22.44 21.71 21.82 21.72 5,393,500
May 18, 2023 21.74 22.24 21.44 22.17 22.07 5,650,900
May 17, 2023 21.38 21.97 21.20 21.90 21.80 8,087,300
May 16, 2023 21.29 21.50 20.91 20.98 20.88 5,429,300
May 15, 2023 21.29 21.57 21.14 21.44 21.34 5,026,900
May 12, 2023 21.44 21.44 21.02 21.13 21.03 4,941,600
May 11, 2023 20.78 21.34 20.62 21.21 21.11 6,916,900
May 10, 2023 21.99 21.99 20.93 21.36 21.26 8,610,700
May 9, 2023 21.43 21.90 21.27 21.59 21.49 6,242,400
May 8, 2023 22.26 22.44 21.51 21.59 21.49 6,235,700
May 5, 2023 0.05 Dividend
May 5, 2023 21.32 21.85 21.30 21.68 21.58 8,076,100
May 4, 2023 21.55 21.78 20.90 20.96 20.81 9,435,900
May 3, 2023 22.54 23.07 21.71 21.75 21.60 11,367,700
May 2, 2023 22.55 22.76 21.72 22.57 22.41 10,494,800
May 1, 2023 22.99 23.14 22.70 22.89 22.73 8,458,400
Apr 28, 2023 23.48 23.60 22.63 22.88 22.72 11,719,500
Apr 27, 2023 23.60 23.84 23.31 23.73 23.56 7,138,400
Apr 26, 2023 24.28 24.53 23.34 23.48 23.32 5,798,100
Apr 25, 2023 24.67 24.75 24.02 24.18 24.01 6,513,200
Apr 24, 2023 24.84 25.33 24.82 25.23 25.05 4,675,200
Apr 21, 2023 25.43 25.43 24.68 25.01 24.84 6,265,500
Apr 20, 2023 25.50 26.71 25.38 25.77 25.59 6,737,600
Apr 19, 2023 26.38 26.38 25.72 25.96 25.78 5,153,000

Related Tickers

CLF Cleveland-Cliffs Inc.
20.83
-1.79%
 
NUE Nucor Corporation
190.77
-1.04%
 
STLD Steel Dynamics, Inc.
136.07
-2.06%
 
MT ArcelorMittal S.A.
25.15
+0.16%
 
NPSCY Nippon Steel Corporation
7.44
+0.27%
 
GGB Gerdau S.A.
3.5700
-0.14%
 
5401.T Nippon Steel Corporation
3,423.00
-1.16%
 
RS Reliance, Inc.
320.16
-0.61%
 
NISTF Nippon Steel Corporation
22.31
-0.16%
 
TX Ternium S.A.
42.92
+0.52%