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

DateOpenHighLowCloseAdj. CloseChange
Aug 1, 2025151.38151.38151.38151.38151.38-2.30%
Jul 31, 2025154.95154.95154.95154.95154.950.30%
Jul 30, 2025154.48154.48154.48154.48154.480.49%
Jul 29, 2025153.72153.72153.72153.72153.72-0.29%
Jul 28, 2025154.16154.16154.16154.16154.160.57%
Jul 25, 2025153.29153.29153.29153.29153.290.50%
Jul 24, 2025152.53152.53152.53152.53152.530.47%
Jul 23, 2025151.82151.82151.82151.82151.820.70%
Jul 22, 2025150.76150.76150.76150.76150.76-1.12%
Jul 21, 2025152.47152.47152.47152.47152.470.21%
Jul 18, 2025152.15152.15152.15152.15152.150.09%
Jul 17, 2025152.01152.01152.01152.01152.010.78%
Jul 16, 2025150.84150.84150.84150.84150.840.35%
Jul 15, 2025150.32150.32150.32150.32150.320.30%
Jul 14, 2025149.87149.87149.87149.87149.870.64%
Jul 11, 2025148.91148.91148.91148.91148.91-0.39%
Jul 10, 2025149.49149.49149.49149.49149.49-0.76%
Jul 9, 2025150.64150.64150.64150.64150.641.11%
Jul 8, 2025148.99148.99148.99148.99148.99-0.37%
Jul 7, 2025149.54149.54149.54149.54149.54-0.58%
Jul 3, 2025150.41150.41150.41150.41150.411.42%
Jul 2, 2025148.30148.30148.30148.30148.300.62%
Jul 1, 2025147.38147.38147.38147.38147.38-1.94%
Jun 30, 2025150.29150.29150.29150.29150.290.71%
Jun 27, 2025149.23149.23149.23149.23149.230.71%
Jun 26, 2025148.18148.18148.18148.18148.181.17%
Jun 25, 2025146.47146.47146.47146.47146.470.27%
Jun 24, 2025146.08146.08146.08146.08146.081.90%
Jun 23, 2025143.36143.36143.36143.36143.361.21%
Jun 20, 2025141.65141.65141.65141.65141.65-0.86%
Jun 18, 2025142.88142.88142.88142.88142.88-0.39%
Jun 17, 2025143.44143.44143.44143.44143.44-0.64%
Jun 16, 2025144.37144.37144.37144.37144.371.51%
Jun 13, 2025142.22142.22142.22142.22142.22-1.43%
Jun 12, 2025144.29144.29144.29144.29144.290.01%
Jun 11, 2025144.28144.28144.28144.28144.280.02%
Jun 10, 2025144.25144.25144.25144.25144.250.40%
Jun 9, 2025143.68143.68143.68143.68143.68-0.15%
Jun 6, 2025143.90143.90143.90143.90143.900.94%
Jun 5, 2025142.56142.56142.56142.56142.56-0.33%
Jun 4, 2025143.03143.03143.03143.03143.030.75%
Jun 3, 2025141.96141.96141.96141.96141.960.50%
Jun 2, 2025141.25141.25141.25141.25141.250.95%
May 30, 2025139.92139.92139.92139.92139.920.06%
May 29, 2025139.84139.84139.84139.84139.840.11%
May 28, 2025139.69139.69139.69139.69139.69-0.56%
May 27, 2025140.47140.47140.47140.47140.472.45%
May 23, 2025137.11137.11137.11137.11137.11-0.68%
May 22, 2025138.05138.05138.05138.05138.050.29%
May 21, 2025137.65137.65137.65137.65137.65-1.48%