Franklin DynaTech Fund Class C (FDYNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
151.38
-3.57 (-2.30%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Aug 1, 2025 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | -2.30% |
Jul 31, 2025 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | 0.30% |
Jul 30, 2025 | 154.48 | 154.48 | 154.48 | 154.48 | 154.48 | 0.49% |
Jul 29, 2025 | 153.72 | 153.72 | 153.72 | 153.72 | 153.72 | -0.29% |
Jul 28, 2025 | 154.16 | 154.16 | 154.16 | 154.16 | 154.16 | 0.57% |
Jul 25, 2025 | 153.29 | 153.29 | 153.29 | 153.29 | 153.29 | 0.50% |
Jul 24, 2025 | 152.53 | 152.53 | 152.53 | 152.53 | 152.53 | 0.47% |
Jul 23, 2025 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | 0.70% |
Jul 22, 2025 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | -1.12% |
Jul 21, 2025 | 152.47 | 152.47 | 152.47 | 152.47 | 152.47 | 0.21% |
Jul 18, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | 0.09% |
Jul 17, 2025 | 152.01 | 152.01 | 152.01 | 152.01 | 152.01 | 0.78% |
Jul 16, 2025 | 150.84 | 150.84 | 150.84 | 150.84 | 150.84 | 0.35% |
Jul 15, 2025 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | 0.30% |
Jul 14, 2025 | 149.87 | 149.87 | 149.87 | 149.87 | 149.87 | 0.64% |
Jul 11, 2025 | 148.91 | 148.91 | 148.91 | 148.91 | 148.91 | -0.39% |
Jul 10, 2025 | 149.49 | 149.49 | 149.49 | 149.49 | 149.49 | -0.76% |
Jul 9, 2025 | 150.64 | 150.64 | 150.64 | 150.64 | 150.64 | 1.11% |
Jul 8, 2025 | 148.99 | 148.99 | 148.99 | 148.99 | 148.99 | -0.37% |
Jul 7, 2025 | 149.54 | 149.54 | 149.54 | 149.54 | 149.54 | -0.58% |
Jul 3, 2025 | 150.41 | 150.41 | 150.41 | 150.41 | 150.41 | 1.42% |
Jul 2, 2025 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | 0.62% |
Jul 1, 2025 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | -1.94% |
Jun 30, 2025 | 150.29 | 150.29 | 150.29 | 150.29 | 150.29 | 0.71% |
Jun 27, 2025 | 149.23 | 149.23 | 149.23 | 149.23 | 149.23 | 0.71% |
Jun 26, 2025 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 1.17% |
Jun 25, 2025 | 146.47 | 146.47 | 146.47 | 146.47 | 146.47 | 0.27% |
Jun 24, 2025 | 146.08 | 146.08 | 146.08 | 146.08 | 146.08 | 1.90% |
Jun 23, 2025 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | 1.21% |
Jun 20, 2025 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | -0.86% |
Jun 18, 2025 | 142.88 | 142.88 | 142.88 | 142.88 | 142.88 | -0.39% |
Jun 17, 2025 | 143.44 | 143.44 | 143.44 | 143.44 | 143.44 | -0.64% |
Jun 16, 2025 | 144.37 | 144.37 | 144.37 | 144.37 | 144.37 | 1.51% |
Jun 13, 2025 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | -1.43% |
Jun 12, 2025 | 144.29 | 144.29 | 144.29 | 144.29 | 144.29 | 0.01% |
Jun 11, 2025 | 144.28 | 144.28 | 144.28 | 144.28 | 144.28 | 0.02% |
Jun 10, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | 0.40% |
Jun 9, 2025 | 143.68 | 143.68 | 143.68 | 143.68 | 143.68 | -0.15% |
Jun 6, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | 0.94% |
Jun 5, 2025 | 142.56 | 142.56 | 142.56 | 142.56 | 142.56 | -0.33% |
Jun 4, 2025 | 143.03 | 143.03 | 143.03 | 143.03 | 143.03 | 0.75% |
Jun 3, 2025 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | 0.50% |
Jun 2, 2025 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | 0.95% |
May 30, 2025 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | 0.06% |
May 29, 2025 | 139.84 | 139.84 | 139.84 | 139.84 | 139.84 | 0.11% |
May 28, 2025 | 139.69 | 139.69 | 139.69 | 139.69 | 139.69 | -0.56% |
May 27, 2025 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | 2.45% |
May 23, 2025 | 137.11 | 137.11 | 137.11 | 137.11 | 137.11 | -0.68% |
May 22, 2025 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | 0.29% |
May 21, 2025 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | -1.48% |