Advertisement
U.S. Markets open in 7 hrs 57 mins
S&P Futures
5,888.25 -4.25 (-0.07%) Dow Futures
43,046.00 -123.00 (-0.28%) Nasdaq Futures
20,522.50 -19.50 (-0.09%) Russell 2000 Futures
2,244.60 -1.60 (-0.07%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,764.60 +4.80 (+0.17%)
United States Steel Corporation (USX1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 08:10AM CEST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | - | - | - | - | - | - |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| Oct 18, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| Oct 17, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Oct 16, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| Oct 15, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| Oct 14, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| Oct 11, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| Oct 10, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| Oct 09, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| Oct 08, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| Oct 07, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| Oct 04, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| Oct 03, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Oct 02, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| Oct 01, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| Sep 30, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| Sep 27, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| Sep 26, 2024 | 33.79 | 33.79 | 32.40 | 32.40 | 32.40 | 125 |
| Sep 25, 2024 | 33.68 | 33.68 | 33.17 | 33.17 | 33.17 | - |
| Sep 24, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Sep 23, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Sep 20, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| Sep 19, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| Sep 18, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| Sep 17, 2024 | 32.38 | 32.56 | 32.38 | 32.56 | 32.56 | - |
| Sep 16, 2024 | 32.31 | 32.63 | 32.31 | 32.63 | 32.63 | - |
| Sep 13, 2024 | 30.82 | 32.78 | 30.82 | 32.78 | 32.78 | 100 |
| Sep 12, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| Sep 11, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| Sep 10, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| Sep 09, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| Sep 06, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| Sep 05, 2024 | 26.85 | 27.10 | 26.85 | 27.10 | 27.10 | 5 |
| Sep 04, 2024 | 32.69 | 33.27 | 30.92 | 30.92 | 30.92 | 145 |
| Sep 03, 2024 | 33.94 | 33.94 | 31.80 | 32.83 | 32.83 | 105 |
| Sep 02, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| Aug 30, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Aug 29, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| Aug 28, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| Aug 27, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| Aug 26, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| Aug 23, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| Aug 22, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| Aug 21, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| Aug 20, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| Aug 19, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Aug 16, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| Aug 15, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| Aug 14, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| Aug 13, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| Aug 12, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Aug 09, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| Aug 08, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Aug 07, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| Aug 06, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| Aug 05, 2024 | 35.72 | 35.72 | 35.33 | 35.33 | 35.33 | 120 |
| Aug 02, 2024 | 35.97 | 37.01 | 35.97 | 37.01 | 37.01 | 25 |
| Aug 01, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Jul 31, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Jul 30, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| Jul 29, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| Jul 26, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| Jul 25, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| Jul 24, 2024 | 36.03 | 36.72 | 36.03 | 36.72 | 36.72 | 60 |
| Jul 23, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| Jul 22, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| Jul 19, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| Jul 18, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| Jul 17, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| Jul 16, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| Jul 15, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| Jul 12, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| Jul 11, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| Jul 10, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| Jul 09, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| Jul 08, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| Jul 05, 2024 | 35.95 | 36.42 | 35.95 | 36.42 | 36.42 | 60 |
| Jul 04, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| Jul 03, 2024 | 35.30 | 35.74 | 35.30 | 35.74 | 35.74 | 54 |
| Jul 02, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| Jul 01, 2024 | 34.90 | 35.26 | 34.90 | 35.26 | 35.26 | 15 |
| Jun 28, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| Jun 27, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| Jun 26, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| Jun 25, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| Jun 24, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| Jun 21, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| Jun 20, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| Jun 19, 2024 | 34.24 | 34.48 | 34.24 | 34.48 | 34.48 | 666 |
| Jun 18, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Jun 17, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| Jun 14, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| Jun 13, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| Jun 12, 2024 | 34.97 | 34.97 | 34.50 | 34.50 | 34.50 | 60 |
| Jun 11, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| Jun 10, 2024 | 35.30 | 35.40 | 35.30 | 35.40 | 35.40 | 70 |
| Jun 07, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| Jun 06, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.