United States Steel Corporation (X.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 10:39AM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 640.11 | 640.11 | 629.11 | 629.11 | 629.11 | 91 |
| 23 Apr 2024 | 648.62 | 648.62 | 648.62 | 648.62 | 648.62 | 44 |
| 22 Apr 2024 | 662.39 | 662.39 | 662.39 | 662.39 | 662.39 | - |
| 19 Apr 2024 | 662.00 | 662.39 | 662.00 | 662.39 | 662.39 | 103 |
| 18 Apr 2024 | 669.00 | 669.00 | 665.00 | 665.00 | 665.00 | 24 |
| 17 Apr 2024 | 690.43 | 690.43 | 690.43 | 690.43 | 690.43 | - |
| 16 Apr 2024 | 690.43 | 690.43 | 690.43 | 690.43 | 690.43 | 8 |
| 15 Apr 2024 | 697.05 | 697.05 | 697.05 | 697.05 | 697.05 | - |
| 12 Apr 2024 | 697.05 | 697.05 | 697.05 | 697.05 | 697.05 | - |
| 11 Apr 2024 | 697.03 | 697.06 | 697.03 | 697.05 | 697.05 | 42 |
| 10 Apr 2024 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 406 |
| 09 Apr 2024 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | - |
| 08 Apr 2024 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | 53 |
| 05 Apr 2024 | 695.54 | 695.54 | 695.54 | 695.54 | 695.54 | - |
| 04 Apr 2024 | 695.54 | 695.54 | 695.54 | 695.54 | 695.54 | 14 |
| 03 Apr 2024 | 691.30 | 693.71 | 691.30 | 693.71 | 693.71 | 655 |
| 02 Apr 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | - |
| 01 Apr 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | - |
| 27 Mar 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 88 |
| 26 Mar 2024 | 673.00 | 676.84 | 673.00 | 676.84 | 676.84 | 55 |
| 25 Mar 2024 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | - |
| 22 Mar 2024 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | - |
| 21 Mar 2024 | 664.00 | 671.00 | 664.00 | 671.00 | 671.00 | 16 |
| 20 Mar 2024 | 667.00 | 667.00 | 664.80 | 664.80 | 664.80 | 206 |
| 19 Mar 2024 | 667.00 | 667.00 | 666.00 | 667.00 | 667.00 | 6,713 |
| 15 Mar 2024 | 628.82 | 644.44 | 628.82 | 644.44 | 644.44 | 112 |
| 14 Mar 2024 | 651.71 | 676.44 | 615.00 | 634.90 | 634.90 | 2,970 |
| 13 Mar 2024 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | - |
| 12 Mar 2024 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | - |
| 11 Mar 2024 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 602 |
| 08 Mar 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 25 |
| 07 Mar 2024 | 794.57 | 794.57 | 794.57 | 794.57 | 794.57 | 10 |
| 06 Mar 2024 | 810.93 | 810.93 | 810.93 | 810.93 | 810.93 | - |
| 05 Mar 2024 | 807.05 | 813.00 | 807.05 | 810.93 | 810.93 | 410 |
| 04 Mar 2024 | 803.03 | 803.03 | 803.03 | 803.03 | 803.03 | 12 |
| 01 Mar 2024 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| 29 Feb 2024 | 806.94 | 812.00 | 806.94 | 812.00 | 812.00 | 32 |
| 28 Feb 2024 | 810.00 | 811.00 | 810.00 | 811.00 | 811.00 | 4,115 |
| 27 Feb 2024 | 808.50 | 808.50 | 808.50 | 808.50 | 808.50 | - |
| 26 Feb 2024 | 808.50 | 808.50 | 808.50 | 808.50 | 808.50 | - |
| 23 Feb 2024 | 808.50 | 808.50 | 808.50 | 808.50 | 808.50 | 1,105 |
| 22 Feb 2024 | 790.00 | 797.00 | 790.00 | 797.00 | 797.00 | 22 |
| 21 Feb 2024 | 785.80 | 785.80 | 785.80 | 785.80 | 785.80 | 249 |
| 20 Feb 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| 19 Feb 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| 16 Feb 2024 | 791.00 | 791.00 | 780.00 | 780.00 | 780.00 | 348 |
| 15 Feb 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 63 |
| 14 Feb 2024 | 782.50 | 782.50 | 782.50 | 782.50 | 782.50 | - |
| 13 Feb 2024 | 792.00 | 792.00 | 782.50 | 782.50 | 782.50 | 23 |
| 12 Feb 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 09 Feb 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 11 |
| 09 Feb 2024 | 0.05 Dividend | |||||
| 08 Feb 2024 | 791.92 | 791.92 | 791.92 | 791.92 | 791.87 | 353 |
| 07 Feb 2024 | 786.11 | 786.11 | 786.11 | 786.11 | 786.06 | - |
| 06 Feb 2024 | 786.11 | 786.11 | 786.11 | 786.11 | 786.06 | - |
| 02 Feb 2024 | 791.00 | 791.00 | 786.11 | 786.11 | 786.06 | 103 |
| 01 Feb 2024 | 795.25 | 800.00 | 787.00 | 797.35 | 797.30 | 1,164 |
| 31 Jan 2024 | 823.00 | 823.00 | 823.00 | 823.00 | 822.95 | 308 |
| 30 Jan 2024 | 830.38 | 830.38 | 830.38 | 830.38 | 830.33 | - |
| 29 Jan 2024 | 830.38 | 830.38 | 830.38 | 830.38 | 830.33 | - |
| 26 Jan 2024 | 830.38 | 830.38 | 830.38 | 830.38 | 830.33 | - |
| 25 Jan 2024 | 830.38 | 830.38 | 830.38 | 830.38 | 830.33 | 20 |
| 24 Jan 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 829.95 | - |
| 23 Jan 2024 | 825.67 | 830.00 | 825.67 | 830.00 | 829.95 | 40 |
| 22 Jan 2024 | 816.00 | 816.00 | 816.00 | 816.00 | 815.95 | 612 |
| 19 Jan 2024 | 813.50 | 813.50 | 813.50 | 813.50 | 813.45 | - |
| 18 Jan 2024 | 813.50 | 813.50 | 813.50 | 813.50 | 813.45 | - |
| 17 Jan 2024 | 815.65 | 815.65 | 812.00 | 813.50 | 813.45 | 3,082 |
| 16 Jan 2024 | 812.00 | 812.00 | 812.00 | 812.00 | 811.95 | 693 |
| 15 Jan 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 799.95 | - |
| 12 Jan 2024 | 801.00 | 801.00 | 800.00 | 800.00 | 799.95 | 258 |
| 11 Jan 2024 | 816.49 | 816.50 | 815.00 | 815.00 | 814.95 | 78 |
| 10 Jan 2024 | 819.29 | 819.29 | 819.29 | 819.29 | 819.24 | - |
| 09 Jan 2024 | 815.37 | 819.29 | 815.37 | 819.29 | 819.24 | 29 |
| 08 Jan 2024 | 816.60 | 816.60 | 816.60 | 816.60 | 816.55 | - |
| 05 Jan 2024 | 816.60 | 816.60 | 816.60 | 816.60 | 816.55 | - |
| 04 Jan 2024 | 816.00 | 816.60 | 816.00 | 816.60 | 816.55 | 12 |
| 03 Jan 2024 | 822.00 | 822.00 | 822.00 | 822.00 | 821.95 | 27 |
| 02 Jan 2024 | 821.00 | 821.00 | 821.00 | 821.00 | 820.95 | 1,004 |
| 29 Dec 2023 | 825.00 | 825.00 | 823.69 | 823.69 | 823.64 | 843 |
| 28 Dec 2023 | 819.00 | 819.00 | 819.00 | 819.00 | 818.95 | - |
| 27 Dec 2023 | 819.00 | 819.00 | 819.00 | 819.00 | 818.95 | - |
| 26 Dec 2023 | 815.57 | 819.00 | 815.57 | 819.00 | 818.95 | 118 |
| 22 Dec 2023 | 809.68 | 815.00 | 809.68 | 815.00 | 814.95 | 139 |
| 21 Dec 2023 | 815.77 | 815.77 | 815.77 | 815.77 | 815.72 | - |
| 20 Dec 2023 | 821.00 | 821.00 | 815.77 | 815.77 | 815.72 | 108 |
| 19 Dec 2023 | 839.00 | 839.00 | 830.00 | 831.00 | 830.95 | 4,177 |
| 18 Dec 2023 | 800.02 | 863.00 | 800.02 | 848.00 | 847.95 | 53,099 |
| 15 Dec 2023 | 679.01 | 679.01 | 676.00 | 676.00 | 675.96 | 34 |
| 14 Dec 2023 | 667.73 | 667.73 | 665.61 | 665.61 | 665.57 | 1,664 |
| 13 Dec 2023 | 636.00 | 666.99 | 636.00 | 665.91 | 665.87 | 15,734 |
| 11 Dec 2023 | 619.80 | 619.80 | 619.80 | 619.80 | 619.76 | - |
| 08 Dec 2023 | 619.80 | 619.80 | 619.80 | 619.80 | 619.76 | - |
| 07 Dec 2023 | 619.80 | 619.80 | 619.80 | 619.80 | 619.76 | - |
| 06 Dec 2023 | 621.67 | 621.67 | 619.80 | 619.80 | 619.76 | 290 |
| 05 Dec 2023 | 637.60 | 637.60 | 637.60 | 637.60 | 637.56 | - |
| 04 Dec 2023 | 625.81 | 637.60 | 625.81 | 637.60 | 637.56 | 2,075 |
| 01 Dec 2023 | 625.50 | 625.50 | 621.70 | 621.70 | 621.66 | 131 |
| 30 Nov 2023 | 619.01 | 622.24 | 619.01 | 622.24 | 622.20 | 47 |
| 29 Nov 2023 | 607.00 | 607.00 | 607.00 | 607.00 | 606.96 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.