United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	0.70	0.70	0.60	0.63	0.63	-7.41%	1,758,405
Dec 27, 2024	0.66	0.70	0.66	0.68	0.68	-	498,032
Dec 24, 2024	0.68	0.68	0.65	0.68	0.68	-	712,862
Dec 23, 2024	0.68	0.68	0.68	0.68	0.68	-	463,907
Dec 20, 2024	0.68	0.70	0.68	0.68	0.68	-3.57%	3,649,751
Dec 19, 2024	0.69	0.70	0.68	0.70	0.70	-	2,303,583
Dec 18, 2024	0.68	0.73	0.65	0.70	0.70	-	1,792,563
Dec 17, 2024	0.70	0.75	0.66	0.70	0.70	-3.45%	3,332,998
Dec 16, 2024	0.70	0.73	0.70	0.73	0.73	-	954,189
Dec 13, 2024	0.71	0.73	0.70	0.73	0.73	-	1,196,973
Dec 12, 2024	0.71	0.74	0.71	0.73	0.73	-	620,714
Dec 11, 2024	0.75	0.75	0.71	0.73	0.73	-6.45%	364,950
Dec 10, 2024	0.75	0.78	0.75	0.78	0.78	-	601,898
Dec 9, 2024	0.75	0.80	0.75	0.78	0.78	-	740,648
Dec 6, 2024	0.75	0.78	0.75	0.78	0.78	-3.13%	711,938
Dec 5, 2024	0.77	0.80	0.76	0.80	0.80	-	858,534
Dec 4, 2024	0.77	0.80	0.77	0.80	0.80	-	1,030,183
Dec 3, 2024	0.78	0.80	0.75	0.80	0.80	-	380,841
Dec 2, 2024	0.75	0.80	0.75	0.80	0.80	-	1,416,863
Nov 29, 2024	0.83	0.83	0.75	0.80	0.80	-	1,017,925
Nov 28, 2024	0.78	0.83	0.78	0.80	0.80	-	773,138
Nov 27, 2024	0.78	0.80	0.78	0.80	0.80	-	256,057
Nov 26, 2024	0.77	0.82	0.75	0.80	0.80	-	1,075,038
Nov 25, 2024	0.83	0.83	0.77	0.80	0.80	-	219,608
Nov 22, 2024	0.83	0.83	0.80	0.80	0.80	-	199,152
Nov 21, 2024	0.84	0.84	0.79	0.80	0.80	-	1,204,029
Nov 20, 2024	0.75	0.80	0.75	0.80	0.80	-	45,444
Nov 19, 2024	0.75	0.84	0.75	0.80	0.80	3.23%	752,829
Nov 18, 2024	0.77	0.80	0.77	0.78	0.78	-	70,068
Nov 15, 2024	0.75	0.78	0.70	0.78	0.78	-	1,079,159
Nov 14, 2024	0.75	0.79	0.70	0.78	0.78	6.90%	1,368,108
Nov 13, 2024	0.72	0.74	0.72	0.73	0.73	-	69,150
Nov 12, 2024	0.70	0.74	0.70	0.73	0.73	3.57%	296,866
Nov 11, 2024	0.68	0.70	0.65	0.70	0.70	-	78,867
Nov 8, 2024	0.68	0.71	0.65	0.70	0.70	-	4,895,698
Nov 7, 2024	0.68	0.72	0.66	0.70	0.70	7.69%	1,597,156
Nov 6, 2024	0.65	0.68	0.60	0.65	0.65	4.00%	4,578,205
Nov 5, 2024	0.65	0.70	0.60	0.63	0.63	-7.41%	1,554,610
Nov 4, 2024	0.65	0.70	0.65	0.68	0.68	-	277,566
Nov 1, 2024	0.66	0.69	0.62	0.68	0.68	-	3,059,657
Oct 31, 2024	0.66	0.70	0.65	0.68	0.68	-	1,690,541
Oct 30, 2024	0.65	0.75	0.63	0.68	0.68	-2.17%	9,675,134
Oct 29, 2024	0.73	0.82	0.60	0.69	0.69	-8.00%	8,791,137
Oct 28, 2024	0.83	0.90	0.70	0.75	0.75	-39.02%	17,058,584
Oct 25, 2024	1.40	1.40	1.10	1.23	1.23	-5.38%	3,007,032
Oct 24, 2024	1.41	1.41	1.30	1.30	1.30	-	14,230
Oct 23, 2024	1.20	1.40	1.20	1.30	1.30	-	901,535
Oct 22, 2024	1.40	1.40	1.20	1.30	1.30	-	127,706
Oct 21, 2024	1.33	1.40	1.20	1.30	1.30	-	247,220
Oct 18, 2024	1.25	1.30	1.25	1.30	1.30	-	1,058,813