Get 20% lifetime commission for referring investors to digrin.com
here.
United States Steel Corporation - Price History
Monthly price history for X (United States Steel Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $39.13 | $39.13 |
| March 2024 | $40.78 | $40.78 |
| February 2024 | $47.34 | $47.34 |
| January 2024 | $46.97 | $47.02 |
| December 2023 | $48.60 | $48.65 |
| November 2023 | $35.86 | $35.90 |
| October 2023 | $33.80 | $33.89 |
| September 2023 | $32.40 | $32.48 |
| August 2023 | $31.01 | $31.09 |
| July 2023 | $25.38 | $25.50 |
| June 2023 | $24.90 | $25.01 |
| May 2023 | $20.82 | $20.92 |
| April 2023 | $22.72 | $22.88 |
| March 2023 | $25.92 | $26.10 |
| February 2023 | $30.42 | $30.63 |
| January 2023 | $28.24 | $28.49 |
| December 2022 | $24.83 | $25.05 |
| November 2022 | $26.06 | $26.29 |
| October 2022 | $20.13 | $20.36 |
| September 2022 | $17.91 | $18.12 |
| August 2022 | $22.61 | $22.87 |
| July 2022 | $23.33 | $23.65 |
| June 2022 | $17.67 | $17.91 |
| May 2022 | $24.73 | $25.07 |
| April 2022 | $30.02 | $30.49 |
| March 2022 | $37.16 | $37.74 |
| February 2022 | $26.80 | $27.21 |
| January 2022 | $20.36 | $20.72 |
| December 2021 | $23.39 | $23.81 |
| November 2021 | $22.21 | $22.61 |
| October 2021 | $25.88 | $26.39 |
| September 2021 | $21.54 | $21.97 |
| August 2021 | $26.23 | $26.75 |
| July 2021 | $25.96 | $26.48 |
| June 2021 | $23.53 | $24 |
| May 2021 | $25.42 | $25.93 |
| April 2021 | $22.55 | $23.01 |
| March 2021 | $25.64 | $26.17 |
| February 2021 | $16.28 | $16.61 |
| January 2021 | $17.39 | $17.76 |
| December 2020 | $16.42 | $16.77 |
| November 2020 | $13.90 | $14.19 |
| October 2020 | $9.45 | $9.66 |
| September 2020 | $7.18 | $7.34 |
| August 2020 | $7.66 | $7.83 |
| July 2020 | $6.51 | $6.66 |
| June 2020 | $7.05 | $7.22 |
| May 2020 | $7.85 | $8.04 |
| April 2020 | $7.49 | $7.68 |
| March 2020 | $6.16 | $6.31 |
| February 2020 | $7.82 | $8.02 |
| January 2020 | $8.84 | $9.07 |
| December 2019 | $11.12 | $11.41 |
| November 2019 | $12.79 | $13.12 |
| October 2019 | $11.18 | $11.51 |
| September 2019 | $11.22 | $11.55 |
| August 2019 | $10.75 | $11.07 |
| July 2019 | $14.53 | $15.03 |
| June 2019 | $14.80 | $15.31 |
| May 2019 | $11.43 | $11.82 |
| April 2019 | $15.04 | $15.60 |
| March 2019 | $18.78 | $19.49 |
| February 2019 | $21.60 | $22.41 |
| January 2019 | $21.68 | $22.54 |
| December 2018 | $17.54 | $18.24 |
| November 2018 | $22.18 | $23.06 |
| October 2018 | $25.47 | $26.53 |
| September 2018 | $29.26 | $30.48 |
| August 2018 | $28.50 | $29.68 |
| July 2018 | $34.92 | $36.43 |
| June 2018 | $33.31 | $34.75 |
| May 2018 | $35.34 | $36.87 |
| April 2018 | $32.38 | $33.83 |
| March 2018 | $33.68 | $35.19 |
| February 2018 | $41.64 | $43.51 |
| January 2018 | $35.76 | $37.41 |
| December 2017 | $33.63 | $35.19 |
| November 2017 | $27.64 | $28.92 |
| October 2017 | $24.16 | $25.32 |
| September 2017 | $24.48 | $25.66 |
| August 2017 | $25.39 | $26.61 |
| July 2017 | $22.36 | $23.49 |
| June 2017 | $21.08 | $22.14 |
| May 2017 | $19.85 | $20.85 |
| April 2017 | $21.20 | $22.32 |
| March 2017 | $32.11 | $33.81 |
| February 2017 | $36.78 | $38.72 |
| January 2017 | $31.02 | $32.71 |
| December 2016 | $31.31 | $33.01 |
| November 2016 | $30.67 | $32.34 |
| October 2016 | $18.30 | $19.34 |
| September 2016 | $17.84 | $18.86 |
| August 2016 | $18.39 | $19.44 |
| July 2016 | $25.96 | $27.49 |
| June 2016 | $15.92 | $16.86 |
| May 2016 | $13.66 | $14.47 |
| April 2016 | $18 | $19.11 |
| March 2016 | $15.12 | $16.05 |
| February 2016 | $8.59 | $9.12 |
| January 2016 | $6.55 | $7 |
| December 2015 | $7.47 | $7.98 |
| November 2015 | $7.55 | $8.07 |
| October 2015 | $10.88 | $11.68 |
| September 2015 | $9.70 | $10.42 |
| August 2015 | $15.26 | $16.38 |
| July 2015 | $18.09 | $19.47 |
| June 2015 | $19.16 | $20.62 |
| May 2015 | $22.67 | $24.40 |
| April 2015 | $22.27 | $24.02 |
| March 2015 | $22.62 | $24.40 |
| February 2015 | $22.20 | $23.95 |
| January 2015 | $22.61 | $24.44 |
| December 2014 | $24.74 | $26.74 |
| November 2014 | $30.85 | $33.35 |
| October 2014 | $36.99 | $40.04 |
| September 2014 | $36.19 | $39.17 |
| August 2014 | $35.71 | $38.65 |
| July 2014 | $30.90 | $33.49 |
| June 2014 | $24.02 | $26.04 |
| May 2014 | $21.26 | $23.04 |
| April 2014 | $23.96 | $26.02 |
| March 2014 | $25.42 | $27.61 |
| February 2014 | $22.30 | $24.22 |
| January 2014 | $23.99 | $26.11 |
| December 2013 | $27.11 | $29.50 |
| November 2013 | $24.64 | $26.81 |
| October 2013 | $22.83 | $24.89 |
| September 2013 | $18.88 | $20.59 |
| August 2013 | $16.42 | $17.90 |
| July 2013 | $15.87 | $17.35 |
| June 2013 | $16.04 | $17.53 |
| May 2013 | $16.18 | $17.69 |
| April 2013 | $16.24 | $17.80 |
| March 2013 | $17.79 | $19.50 |
| February 2013 | $19.01 | $20.84 |
| January 2013 | $20.34 | $22.35 |
| December 2012 | $21.71 | $23.85 |
| November 2012 | $19.62 | $21.56 |
| October 2012 | $18.52 | $20.39 |
| September 2012 | $17.32 | $19.07 |
| August 2012 | $17.66 | $19.45 |
| July 2012 | $18.71 | $20.65 |
| June 2012 | $18.67 | $20.60 |
| May 2012 | $18.40 | $20.30 |
| April 2012 | $25.62 | $28.33 |
| March 2012 | $26.56 | $29.37 |
| February 2012 | $24.62 | $27.22 |
| January 2012 | $27.26 | $30.19 |
| December 2011 | $23.89 | $26.46 |
| November 2011 | $24.65 | $27.30 |
| October 2011 | $22.86 | $25.36 |
| September 2011 | $19.84 | $22.01 |
| August 2011 | $27.14 | $30.11 |
| July 2011 | $35.99 | $39.99 |
| June 2011 | $41.44 | $46.04 |
| May 2011 | $41.50 | $46.11 |
| April 2011 | $42.89 | $47.71 |
| March 2011 | $48.50 | $53.94 |
| February 2011 | $51.69 | $57.49 |
| January 2011 | $51.80 | $57.67 |
| December 2010 | $52.48 | $58.42 |
| November 2010 | $43.67 | $48.61 |
| October 2010 | $38.34 | $42.72 |
| September 2010 | $39.34 | $43.84 |
| August 2010 | $38.13 | $42.49 |
| July 2010 | $39.74 | $44.33 |
| June 2010 | $34.56 | $38.55 |
| May 2010 | $42.32 | $47.21 |
| April 2010 | $48.95 | $54.66 |
| March 2010 | $56.89 | $63.52 |
| February 2010 | $47.41 | $52.94 |
| January 2010 | $39.75 | $44.43 |
| December 2009 | $49.31 | $55.12 |
| November 2009 | $39.95 | $44.66 |
| October 2009 | $30.81 | $34.49 |
| September 2009 | $39.64 | $44.37 |
| August 2009 | $39.11 | $43.78 |
| July 2009 | $35.47 | $39.75 |
| June 2009 | $31.89 | $35.74 |
| May 2009 | $30.41 | $34.08 |
| April 2009 | $23.66 | $26.55 |
| March 2009 | $18.83 | $21.13 |
| February 2009 | $17.52 | $19.67 |
| January 2009 | $26.52 | $30.03 |
| December 2008 | $32.86 | $37.20 |
| November 2008 | $26.85 | $30.40 |
| October 2008 | $32.27 | $36.88 |
| September 2008 | $67.91 | $77.61 |
| August 2008 | $116.43 | $133.07 |
| July 2008 | $140 | $160.36 |
| June 2008 | $161.32 | $184.78 |
| May 2008 | $150.79 | $172.71 |
| April 2008 | $134.21 | $153.95 |
| March 2008 | $110.60 | $126.87 |
| February 2008 | $94.54 | $108.45 |
| January 2008 | $88.66 | $101.96 |
| December 2007 | $105.14 | $120.91 |
| November 2007 | $84.96 | $97.70 |
| October 2007 | $93.64 | $107.90 |
| September 2007 | $91.94 | $105.94 |
| August 2007 | $81.99 | $94.48 |
| July 2007 | $85.10 | $98.29 |
| June 2007 | $94.16 | $108.75 |
| May 2007 | $97.98 | $113.16 |
| April 2007 | $87.76 | $101.54 |
| March 2007 | $85.71 | $99.17 |
| February 2007 | $76.64 | $88.68 |
| January 2007 | $71.98 | $83.49 |
| December 2006 | $63.06 | $73.14 |
| November 2006 | $64.48 | $74.79 |
| October 2006 | $58.11 | $67.60 |
| September 2006 | $49.58 | $57.68 |
| August 2006 | $50 | $58.17 |
| July 2006 | $54.07 | $63.07 |
| June 2006 | $60.12 | $70.12 |
| May 2006 | $56.91 | $66.38 |
| April 2006 | $58.60 | $68.50 |
| March 2006 | $51.91 | $60.68 |
| February 2006 | $46.63 | $54.50 |
| January 2006 | $51.03 | $59.75 |
| December 2005 | $41.05 | $48.07 |
| November 2005 | $40.65 | $47.60 |
| October 2005 | $31.11 | $36.53 |
| September 2005 | $36.07 | $42.35 |
| August 2005 | $35.70 | $41.92 |
| July 2005 | $36.24 | $42.65 |
| June 2005 | $29.21 | $34.37 |
| May 2005 | $33.80 | $39.77 |
| April 2005 | $36.24 | $85.52 |
| March 2005 | $43.10 | $101.70 |
| February 2005 | $52.85 | $124.72 |
| January 2005 | $43.84 | $103.60 |
| December 2004 | $43.37 | $102.50 |
| November 2004 | $44.31 | $104.72 |
| October 2004 | $31.04 | $73.44 |
| September 2004 | $31.80 | $75.24 |
| August 2004 | $31.20 | $73.82 |
| July 2004 | $32.20 | $76.28 |
| June 2004 | $29.65 | $70.24 |
| May 2004 | $25.63 | $60.72 |
| April 2004 | $24.12 | $57.26 |
| March 2004 | $31.40 | $74.54 |
| February 2004 | $30.96 | $73.50 |
| January 2004 | $28.65 | $68.10 |
| December 2003 | $29.46 | $70.04 |
| November 2003 | $20.91 | $49.70 |
| October 2003 | $19.86 | $47.30 |
| September 2003 | $15.43 | $36.76 |
| August 2003 | $15.46 | $36.82 |
| July 2003 | $13.19 | $31.52 |
| June 2003 | $13.70 | $32.74 |
| May 2003 | $13.18 | $31.50 |
| April 2003 | $11.95 | $28.64 |
| March 2003 | $8.20 | $19.66 |
| February 2003 | $9.70 | $23.24 |
| January 2003 | $11.92 | $28.70 |
| December 2002 | $10.90 | $26.24 |
| November 2002 | $12.03 | $28.96 |
| October 2002 | $10.64 | $25.70 |
| September 2002 | $9.61 | $23.22 |
| August 2002 | $11.36 | $27.46 |
| July 2002 | $13.73 | $33.30 |
| June 2002 | $16.41 | $39.78 |
| May 2002 | $16.94 | $41.08 |
| April 2002 | $14.84 | $36.08 |
| March 2002 | $14.93 | $36.30 |
| February 2002 | $14.58 | $35.44 |
| January 2002 | $16.39 | $39.96 |
| December 2001 | $14.86 | $36.22 |
| November 2001 | $13.86 | $33.78 |
| October 2001 | $11.73 | $28.78 |
| September 2001 | $11.39 | $27.96 |
| August 2001 | $16.21 | $39.78 |
| July 2001 | $15.98 | $39.40 |
| June 2001 | $16.34 | $40.30 |
| May 2001 | $15.83 | $39.04 |
| April 2001 | $14.85 | $36.82 |
| March 2001 | $11.85 | $29.38 |
| February 2001 | $12.29 | $30.48 |
| January 2001 | $12.42 | $31.28 |
| December 2000 | $14.29 | $36 |
| November 2000 | $11.32 | $28.50 |
| October 2000 | $12.44 | $31.88 |
| September 2000 | $11.85 | $30.38 |
| August 2000 | $13.56 | $34.75 |
| July 2000 | $13.80 | $35.88 |
| June 2000 | $14.29 | $37.12 |
| May 2000 | $17.36 | $45.12 |
| April 2000 | $19.09 | $50.12 |
| March 2000 | $19.04 | $50 |
| February 2000 | $16.66 | $43.75 |
| January 2000 | $18.74 | $49.75 |
| December 1999 | $24.86 | $66 |
| November 1999 | $19.07 | $50.62 |
| October 1999 | $19.06 | $51.12 |
| September 1999 | $19.20 | $51.50 |
| August 1999 | $20.13 | $54 |
| July 1999 | $19.16 | $51.88 |
| June 1999 | $19.94 | $54 |
| May 1999 | $19.90 | $53.88 |
| April 1999 | $22.17 | $60.50 |
| March 1999 | $17.22 | $47 |
| February 1999 | $18.60 | $50.75 |
| January 1999 | $18.92 | $52.12 |
| December 1998 | $16.70 | $46 |
| November 1998 | $17.74 | $48.88 |
| October 1998 | $16.71 | $46.50 |
| September 1998 | $17.16 | $47.75 |
| August 1998 | $15.04 | $41.88 |
| July 1998 | $19.21 | $54 |
| June 1998 | $23.48 | $66 |
| May 1998 | $25.52 | $71.75 |
| April 1998 | $27.66 | $78.25 |
| March 1998 | $26.68 | $75.50 |
| February 1998 | $24.83 | $70.25 |
| January 1998 | $23.42 | $66.75 |
| December 1997 | $21.93 | $62.50 |
| November 1997 | $21.97 | $62.62 |
| October 1997 | $23.69 | $68 |
| September 1997 | $24.21 | $69.50 |
| August 1997 | $24.47 | $70.25 |
| July 1997 | $25.29 | $73.12 |
| June 1997 | $24.21 | $70 |
| May 1997 | $22.31 | $64.50 |
| April 1997 | $20.07 | $58.50 |
| March 1997 | $18.27 | $53.25 |
| February 1997 | $21.53 | $62.75 |
| January 1997 | $21.61 | $63.50 |
| December 1996 | $21.36 | $62.75 |
| November 1996 | $20.51 | $60.25 |
| October 1996 | $18.31 | $54.25 |
| September 1996 | $19.24 | $57 |
| August 1996 | $18.56 | $55 |
| July 1996 | $16.97 | $50.75 |
| June 1996 | $18.98 | $56.75 |
| May 1996 | $20.73 | $62 |
| April 1996 | $21.90 | $66 |
| March 1996 | $22.98 | $69.25 |
| February 1996 | $21.73 | $65.50 |
| January 1996 | $23.30 | $70.75 |
| December 1995 | $20.26 | $61.50 |
| November 1995 | $21.49 | $65.25 |
| October 1995 | $19.52 | $59.75 |
| September 1995 | $20.25 | $62 |
| August 1995 | $21.40 | $65.50 |
| July 1995 | $21.47 | $66.25 |
| June 1995 | $22.28 | $68.75 |
| May 1995 | $20.74 | $64 |
| April 1995 | $19.61 | $61 |
| March 1995 | $21.70 | $67.50 |
| February 1995 | $21.38 | $66.50 |
| January 1995 | $20.58 | $64.50 |
| December 1994 | $22.65 | $71 |
| November 1994 | $21.94 | $68.75 |
| October 1994 | $23.93 | $75 |
| September 1994 | $26.55 | $83.75 |
| August 1994 | $25.83 | $81.50 |
| July 1994 | $23.62 | $75 |
| June 1994 | $21.33 | $67.75 |
| May 1994 | $21.49 | $68.25 |
| April 1994 | $21.25 | $68 |
| March 1994 | $23.21 | $74.25 |
| February 1994 | $25.78 | $82.50 |
| January 1994 | $27.50 | $88 |
| December 1993 | $26.88 | $86.50 |
| November 1993 | $22.37 | $72 |
| October 1993 | $23.15 | $75 |
| September 1993 | $19.76 | $64 |
| August 1993 | $19.91 | $64.50 |
| July 1993 | $18.44 | $60.25 |
| June 1993 | $24.95 | $81.50 |
| May 1993 | $26.33 | $86 |
| April 1993 | $26.02 | $85.50 |
| March 1993 | $24.19 | $79.50 |
| February 1993 | $22.67 | $74.50 |
| January 1993 | $22.22 | $73.50 |
| December 1992 | $20.55 | $68 |
| November 1992 | $18.74 | $62 |
| October 1992 | $15.19 | $50.75 |
| September 1992 | $14.74 | $49.25 |
| August 1992 | $15.71 | $52.50 |
| July 1992 | $16.61 | $56 |
| June 1992 | $16.91 | $57 |
| May 1992 | $14.61 | $49.25 |
| April 1992 | $15.35 | $52.25 |
| March 1992 | $14.32 | $48.75 |
| February 1992 | $15.13 | $51.50 |
| January 1992 | $14.76 | $50.75 |
| December 1991 | $15.92 | $54.75 |
| November 1991 | $14.83 | $51 |
| October 1991 | $16.94 | $58.75 |
| September 1991 | $15.93 | $55.25 |
| August 1991 | $15.93 | $55.25 |
| July 1991 | $15.72 | $55 |
| June 1991 | $13.08 | $45.75 |
| May 1991 | $14.43 | $50.50 |
| April 1991 | $13.15 | $46 |
X
Price: $39.13
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.51%
Payout Ratio: 5.62%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 3.56 USD
P/E Ratio: 12.80
Exchange: NYQ
Sector: Basic Materials
Industry: Steel
Volume: 4.1 million
Ebitda: 273.0 millionMarket Capitalization: 9.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 30.00%
DGR5: 30.00%
DGR10: 17.67%
DGR20: 15.73%