United States Steel Corporation ( X) - Price History
Stock symbol X is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for X (United States Steel Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $54.84 | $54.84 |
| July 2025 | $54.84 | $54.84 |
| June 2025 | $54.84 | $54.84 |
| May 2025 | $53.82 | $53.82 |
| April 2025 | $43.66 | $43.71 |
| March 2025 | $42.21 | $42.26 |
| February 2025 | $40.17 | $40.22 |
| January 2025 | $36.76 | $36.85 |
| December 2024 | $33.90 | $33.99 |
| November 2024 | $40.67 | $40.77 |
| October 2024 | $38.71 | $38.85 |
| September 2024 | $35.20 | $35.33 |
| August 2024 | $37.77 | $37.91 |
| July 2024 | $40.89 | $41.09 |
| June 2024 | $37.61 | $37.80 |
| May 2024 | $38.16 | $38.35 |
| April 2024 | $36.27 | $36.50 |
| March 2024 | $40.53 | $40.78 |
| February 2024 | $47.04 | $47.34 |
| January 2024 | $46.68 | $47.02 |
| December 2023 | $48.30 | $48.65 |
| November 2023 | $35.64 | $35.90 |
| October 2023 | $33.59 | $33.89 |
| September 2023 | $32.20 | $32.48 |
| August 2023 | $30.82 | $31.09 |
| July 2023 | $25.22 | $25.50 |
| June 2023 | $24.74 | $25.01 |
| May 2023 | $20.69 | $20.92 |
| April 2023 | $22.58 | $22.88 |
| March 2023 | $25.76 | $26.10 |
| February 2023 | $30.23 | $30.63 |
| January 2023 | $28.06 | $28.49 |
| December 2022 | $24.68 | $25.05 |
| November 2022 | $25.90 | $26.29 |
| October 2022 | $20 | $20.36 |
| September 2022 | $17.80 | $18.12 |
| August 2022 | $22.47 | $22.87 |
| July 2022 | $23.19 | $23.65 |
| June 2022 | $17.56 | $17.91 |
| May 2022 | $24.58 | $25.07 |
| April 2022 | $29.84 | $30.49 |
| March 2022 | $36.93 | $37.74 |
| February 2022 | $26.63 | $27.21 |
| January 2022 | $20.23 | $20.72 |
| December 2021 | $23.25 | $23.81 |
| November 2021 | $22.08 | $22.61 |
| October 2021 | $25.72 | $26.39 |
| September 2021 | $21.41 | $21.97 |
| August 2021 | $26.07 | $26.75 |
| July 2021 | $25.80 | $26.48 |
| June 2021 | $23.38 | $24 |
| May 2021 | $25.26 | $25.93 |
| April 2021 | $22.41 | $23.01 |
| March 2021 | $25.48 | $26.17 |
| February 2021 | $16.17 | $16.61 |
| January 2021 | $17.28 | $17.76 |
| December 2020 | $16.32 | $16.77 |
| November 2020 | $13.81 | $14.19 |
| October 2020 | $9.39 | $9.66 |
| September 2020 | $7.14 | $7.34 |
| August 2020 | $7.61 | $7.83 |
| July 2020 | $6.47 | $6.66 |
| June 2020 | $7.01 | $7.22 |
| May 2020 | $7.80 | $8.04 |
| April 2020 | $7.45 | $7.68 |
| March 2020 | $6.12 | $6.31 |
| February 2020 | $7.78 | $8.02 |
| January 2020 | $8.78 | $9.07 |
| December 2019 | $11.05 | $11.41 |
| November 2019 | $12.71 | $13.12 |
| October 2019 | $11.11 | $11.51 |
| September 2019 | $11.15 | $11.55 |
| August 2019 | $10.68 | $11.07 |
| July 2019 | $14.44 | $15.03 |
| June 2019 | $14.71 | $15.31 |
| May 2019 | $11.36 | $11.82 |
| April 2019 | $14.94 | $15.60 |
| March 2019 | $18.67 | $19.49 |
| February 2019 | $21.46 | $22.41 |
| January 2019 | $21.54 | $22.54 |
| December 2018 | $17.43 | $18.24 |
| November 2018 | $22.04 | $23.06 |
| October 2018 | $25.31 | $26.53 |
| September 2018 | $29.08 | $30.48 |
| August 2018 | $28.32 | $29.68 |
| July 2018 | $34.70 | $36.43 |
| June 2018 | $33.10 | $34.75 |
| May 2018 | $35.12 | $36.87 |
| April 2018 | $32.18 | $33.83 |
| March 2018 | $33.47 | $35.19 |
| February 2018 | $41.39 | $43.51 |
| January 2018 | $35.53 | $37.41 |
| December 2017 | $33.42 | $35.19 |
| November 2017 | $27.47 | $28.92 |
| October 2017 | $24.01 | $25.32 |
| September 2017 | $24.33 | $25.66 |
| August 2017 | $25.23 | $26.61 |
| July 2017 | $22.22 | $23.49 |
| June 2017 | $20.95 | $22.14 |
| May 2017 | $19.73 | $20.85 |
| April 2017 | $21.07 | $22.32 |
| March 2017 | $31.91 | $33.81 |
| February 2017 | $36.55 | $38.72 |
| January 2017 | $30.83 | $32.71 |
| December 2016 | $31.11 | $33.01 |
| November 2016 | $30.48 | $32.34 |
| October 2016 | $18.18 | $19.34 |
| September 2016 | $17.73 | $18.86 |
| August 2016 | $18.28 | $19.44 |
| July 2016 | $25.80 | $27.49 |
| June 2016 | $15.82 | $16.86 |
| May 2016 | $13.58 | $14.47 |
| April 2016 | $17.89 | $19.11 |
| March 2016 | $15.02 | $16.05 |
| February 2016 | $8.54 | $9.12 |
| January 2016 | $6.51 | $7 |
| December 2015 | $7.42 | $7.98 |
| November 2015 | $7.50 | $8.07 |
| October 2015 | $10.81 | $11.68 |
| September 2015 | $9.64 | $10.42 |
| August 2015 | $15.16 | $16.38 |
| July 2015 | $17.98 | $19.47 |
| June 2015 | $19.04 | $20.62 |
| May 2015 | $22.53 | $24.40 |
| April 2015 | $22.13 | $24.02 |
| March 2015 | $22.48 | $24.40 |
| February 2015 | $22.07 | $23.95 |
| January 2015 | $22.47 | $24.44 |
| December 2014 | $24.58 | $26.74 |
| November 2014 | $30.66 | $33.35 |
| October 2014 | $36.76 | $40.04 |
| September 2014 | $35.96 | $39.17 |
| August 2014 | $35.48 | $38.65 |
| July 2014 | $30.70 | $33.49 |
| June 2014 | $23.87 | $26.04 |
| May 2014 | $21.12 | $23.04 |
| April 2014 | $23.81 | $26.02 |
| March 2014 | $25.26 | $27.61 |
| February 2014 | $22.16 | $24.22 |
| January 2014 | $23.84 | $26.11 |
| December 2013 | $26.94 | $29.50 |
| November 2013 | $24.48 | $26.81 |
| October 2013 | $22.69 | $24.89 |
| September 2013 | $18.77 | $20.59 |
| August 2013 | $16.32 | $17.90 |
| July 2013 | $15.77 | $17.35 |
| June 2013 | $15.94 | $17.53 |
| May 2013 | $16.08 | $17.69 |
| April 2013 | $16.14 | $17.80 |
| March 2013 | $17.68 | $19.50 |
| February 2013 | $18.89 | $20.84 |
| January 2013 | $20.22 | $22.35 |
| December 2012 | $21.58 | $23.85 |
| November 2012 | $19.50 | $21.56 |
| October 2012 | $18.40 | $20.39 |
| September 2012 | $17.21 | $19.07 |
| August 2012 | $17.55 | $19.45 |
| July 2012 | $18.60 | $20.65 |
| June 2012 | $18.55 | $20.60 |
| May 2012 | $18.28 | $20.30 |
| April 2012 | $25.46 | $28.33 |
| March 2012 | $26.40 | $29.37 |
| February 2012 | $24.47 | $27.22 |
| January 2012 | $27.09 | $30.19 |
| December 2011 | $23.74 | $26.46 |
| November 2011 | $24.50 | $27.30 |
| October 2011 | $22.72 | $25.36 |
| September 2011 | $19.72 | $22.01 |
| August 2011 | $26.97 | $30.11 |
| July 2011 | $35.77 | $39.99 |
| June 2011 | $41.18 | $46.04 |
| May 2011 | $41.24 | $46.11 |
| April 2011 | $42.63 | $47.71 |
| March 2011 | $48.19 | $53.94 |
| February 2011 | $51.36 | $57.49 |
| January 2011 | $51.48 | $57.67 |
| December 2010 | $52.15 | $58.42 |
| November 2010 | $43.39 | $48.61 |
| October 2010 | $38.10 | $42.72 |
| September 2010 | $39.10 | $43.84 |
| August 2010 | $37.89 | $42.49 |
| July 2010 | $39.49 | $44.33 |
| June 2010 | $34.34 | $38.55 |
| May 2010 | $42.06 | $47.21 |
| April 2010 | $48.65 | $54.66 |
| March 2010 | $56.53 | $63.52 |
| February 2010 | $47.12 | $52.94 |
| January 2010 | $39.50 | $44.43 |
| December 2009 | $49 | $55.12 |
| November 2009 | $39.70 | $44.66 |
| October 2009 | $30.62 | $34.49 |
| September 2009 | $39.39 | $44.37 |
| August 2009 | $38.87 | $43.78 |
| July 2009 | $35.25 | $39.75 |
| June 2009 | $31.70 | $35.74 |
| May 2009 | $30.22 | $34.08 |
| April 2009 | $23.51 | $26.55 |
| March 2009 | $18.71 | $21.13 |
| February 2009 | $17.42 | $19.67 |
| January 2009 | $26.36 | $30.03 |
| December 2008 | $32.65 | $37.20 |
| November 2008 | $26.68 | $30.40 |
| October 2008 | $32.07 | $36.88 |
| September 2008 | $67.48 | $77.61 |
| August 2008 | $115.71 | $133.07 |
| July 2008 | $139.13 | $160.36 |
| June 2008 | $160.32 | $184.78 |
| May 2008 | $149.85 | $172.71 |
| April 2008 | $133.38 | $153.95 |
| March 2008 | $109.92 | $126.87 |
| February 2008 | $93.96 | $108.45 |
| January 2008 | $88.11 | $101.96 |
| December 2007 | $104.49 | $120.91 |
| November 2007 | $84.43 | $97.70 |
| October 2007 | $93.05 | $107.90 |
| September 2007 | $91.36 | $105.94 |
| August 2007 | $81.48 | $94.48 |
| July 2007 | $84.57 | $98.29 |
| June 2007 | $93.57 | $108.75 |
| May 2007 | $97.36 | $113.16 |
| April 2007 | $87.21 | $101.54 |
| March 2007 | $85.17 | $99.17 |
| February 2007 | $76.16 | $88.68 |
| January 2007 | $71.54 | $83.49 |
| December 2006 | $62.67 | $73.14 |
| November 2006 | $64.08 | $74.79 |
| October 2006 | $57.75 | $67.60 |
| September 2006 | $49.28 | $57.68 |
| August 2006 | $49.69 | $58.17 |
| July 2006 | $53.74 | $63.07 |
| June 2006 | $59.74 | $70.12 |
| May 2006 | $56.56 | $66.38 |
| April 2006 | $58.24 | $68.50 |
| March 2006 | $51.59 | $60.68 |
| February 2006 | $46.34 | $54.50 |
| January 2006 | $50.71 | $59.75 |
| December 2005 | $40.80 | $48.07 |
| November 2005 | $40.40 | $47.60 |
| October 2005 | $30.92 | $36.53 |
| September 2005 | $35.85 | $42.35 |
| August 2005 | $35.48 | $41.92 |
| July 2005 | $36.02 | $42.65 |
| June 2005 | $29.02 | $34.37 |
| May 2005 | $33.59 | $39.77 |
| April 2005 | $36.02 | $85.52 |
| March 2005 | $42.83 | $101.70 |
| February 2005 | $52.52 | $124.72 |
| January 2005 | $43.56 | $103.60 |
| December 2004 | $43.10 | $102.50 |
| November 2004 | $44.03 | $104.72 |
| October 2004 | $30.85 | $73.44 |
| September 2004 | $31.60 | $75.24 |
| August 2004 | $31.01 | $73.82 |
| July 2004 | $32 | $76.28 |
| June 2004 | $29.46 | $70.24 |
| May 2004 | $25.47 | $60.72 |
| April 2004 | $23.97 | $57.26 |
| March 2004 | $31.21 | $74.54 |
| February 2004 | $30.77 | $73.50 |
| January 2004 | $28.47 | $68.10 |
| December 2003 | $29.28 | $70.04 |
| November 2003 | $20.78 | $49.70 |
| October 2003 | $19.73 | $47.30 |
| September 2003 | $15.34 | $36.76 |
| August 2003 | $15.36 | $36.82 |
| July 2003 | $13.11 | $31.52 |
| June 2003 | $13.62 | $32.74 |
| May 2003 | $13.10 | $31.50 |
| April 2003 | $11.87 | $28.64 |
| March 2003 | $8.15 | $19.66 |
| February 2003 | $9.64 | $23.24 |
| January 2003 | $11.85 | $28.70 |
| December 2002 | $10.83 | $26.24 |
| November 2002 | $11.96 | $28.96 |
| October 2002 | $10.57 | $25.70 |
| September 2002 | $9.55 | $23.22 |
| August 2002 | $11.29 | $27.46 |
| July 2002 | $13.65 | $33.30 |
| June 2002 | $16.30 | $39.78 |
| May 2002 | $16.84 | $41.08 |
| April 2002 | $14.75 | $36.08 |
| March 2002 | $14.84 | $36.30 |
| February 2002 | $14.49 | $35.44 |
| January 2002 | $16.29 | $39.96 |
| December 2001 | $14.76 | $36.22 |
| November 2001 | $13.77 | $33.78 |
| October 2001 | $11.66 | $28.78 |
| September 2001 | $11.32 | $27.96 |
| August 2001 | $16.11 | $39.78 |
| July 2001 | $15.88 | $39.40 |
| June 2001 | $16.24 | $40.30 |
| May 2001 | $15.73 | $39.04 |
| April 2001 | $14.76 | $36.82 |
| March 2001 | $11.78 | $29.38 |
| February 2001 | $12.22 | $30.48 |
| January 2001 | $12.34 | $31.28 |
| December 2000 | $14.20 | $36 |
| November 2000 | $11.24 | $28.50 |
| October 2000 | $12.36 | $31.88 |
| September 2000 | $11.78 | $30.38 |
| August 2000 | $13.48 | $34.75 |
| July 2000 | $13.72 | $35.88 |
| June 2000 | $14.20 | $37.12 |
| May 2000 | $17.26 | $45.12 |
| April 2000 | $18.97 | $50.12 |
| March 2000 | $18.92 | $50 |
| February 2000 | $16.56 | $43.75 |
| January 2000 | $18.62 | $49.75 |
| December 1999 | $24.70 | $66 |
| November 1999 | $18.95 | $50.62 |
| October 1999 | $18.94 | $51.12 |
| September 1999 | $19.08 | $51.50 |
| August 1999 | $20 | $54 |
| July 1999 | $19.04 | $51.88 |
| June 1999 | $19.82 | $54 |
| May 1999 | $19.77 | $53.88 |
| April 1999 | $22.03 | $60.50 |
| March 1999 | $17.11 | $47 |
| February 1999 | $18.48 | $50.75 |
| January 1999 | $18.80 | $52.12 |
| December 1998 | $16.59 | $46 |
| November 1998 | $17.63 | $48.88 |
| October 1998 | $16.60 | $46.50 |
| September 1998 | $17.05 | $47.75 |
| August 1998 | $14.95 | $41.88 |
| July 1998 | $19.09 | $54 |
| June 1998 | $23.33 | $66 |
| May 1998 | $25.36 | $71.75 |
| April 1998 | $27.48 | $78.25 |
| March 1998 | $26.52 | $75.50 |
| February 1998 | $24.67 | $70.25 |
| January 1998 | $23.28 | $66.75 |
| December 1997 | $21.79 | $62.50 |
| November 1997 | $21.84 | $62.62 |
| October 1997 | $23.54 | $68 |
| September 1997 | $24.06 | $69.50 |
| August 1997 | $24.32 | $70.25 |
| July 1997 | $25.14 | $73.12 |
| June 1997 | $24.06 | $70 |
| May 1997 | $22.17 | $64.50 |
| April 1997 | $19.94 | $58.50 |
| March 1997 | $18.15 | $53.25 |
| February 1997 | $21.39 | $62.75 |
| January 1997 | $21.48 | $63.50 |
| December 1996 | $21.22 | $62.75 |
| November 1996 | $20.38 | $60.25 |
| October 1996 | $18.20 | $54.25 |
| September 1996 | $19.12 | $57 |
| August 1996 | $18.45 | $55 |
| July 1996 | $16.86 | $50.75 |
| June 1996 | $18.86 | $56.75 |
| May 1996 | $20.60 | $62 |
| April 1996 | $21.76 | $66 |
| March 1996 | $22.83 | $69.25 |
| February 1996 | $21.60 | $65.50 |
| January 1996 | $23.16 | $70.75 |
| December 1995 | $20.13 | $61.50 |
| November 1995 | $21.36 | $65.25 |
| October 1995 | $19.40 | $59.75 |
| September 1995 | $20.13 | $62 |
| August 1995 | $21.26 | $65.50 |
| July 1995 | $21.34 | $66.25 |
| June 1995 | $22.14 | $68.75 |
| May 1995 | $20.61 | $64 |
| April 1995 | $19.49 | $61 |
| March 1995 | $21.56 | $67.50 |
| February 1995 | $21.24 | $66.50 |
| January 1995 | $20.45 | $64.50 |
| December 1994 | $22.51 | $71 |
| November 1994 | $21.80 | $68.75 |
| October 1994 | $23.78 | $75 |
| September 1994 | $26.38 | $83.75 |
| August 1994 | $25.67 | $81.50 |
| July 1994 | $23.47 | $75 |
| June 1994 | $21.20 | $67.75 |
| May 1994 | $21.36 | $68.25 |
| April 1994 | $21.12 | $68 |
| March 1994 | $23.06 | $74.25 |
| February 1994 | $25.62 | $82.50 |
| January 1994 | $27.33 | $88 |
| December 1993 | $26.71 | $86.50 |
| November 1993 | $22.23 | $72 |
| October 1993 | $23.01 | $75 |
| September 1993 | $19.63 | $64 |
| August 1993 | $19.78 | $64.50 |
| July 1993 | $18.33 | $60.25 |
| June 1993 | $24.79 | $81.50 |
| May 1993 | $26.16 | $86 |
| April 1993 | $25.86 | $85.50 |
| March 1993 | $24.04 | $79.50 |
| February 1993 | $22.53 | $74.50 |
| January 1993 | $22.08 | $73.50 |
| December 1992 | $20.42 | $68 |
| November 1992 | $18.62 | $62 |
| October 1992 | $15.09 | $50.75 |
| September 1992 | $14.65 | $49.25 |
| August 1992 | $15.61 | $52.50 |
| July 1992 | $16.51 | $56 |
| June 1992 | $16.80 | $57 |
| May 1992 | $14.52 | $49.25 |
| April 1992 | $15.25 | $52.25 |
| March 1992 | $14.23 | $48.75 |
| February 1992 | $15.03 | $51.50 |
| January 1992 | $14.67 | $50.75 |
| December 1991 | $15.82 | $54.75 |
| November 1991 | $14.74 | $51 |
| October 1991 | $16.84 | $58.75 |
| September 1991 | $15.84 | $55.25 |
| August 1991 | $15.84 | $55.25 |
| July 1991 | $15.62 | $55 |
| June 1991 | $12.99 | $45.75 |
| May 1991 | $14.34 | $50.50 |
| April 1991 | $13.06 | $46 |
X
Price: $54.84
52 week price:
Dividend Yield: 0.45%
5-year range yield:
Forward Dividend Yield: 0.36%
Payout Ratio: 8.73%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 0.37 USD
P/E Ratio: 148.22
Exchange: NYQ
Sector: Basic Materials
Industry: Steel
Country: United States
Volume: 4.1 million
Ebitda: 273.0 millionMarket Capitalization: 12.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 30.00%
DGR5: 30.00%
DGR10: 22.33%
DGR20: 18.28%