United States Steel Corporation (X)
NYSE: X · Real-Time Price · USD
36.96
-0.97 (-2.56%)
At close: Feb 21, 2025, 4:00 PM
36.90
-0.06 (-0.16%)
After-hours: Feb 21, 2025, 7:37 PM EST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 37.75 | 38.25 | 36.81 | 36.96 | 36.96 | -2.56% | 4,231,433 |
| Feb 20, 2025 | 38.71 | 38.75 | 37.66 | 37.93 | 37.93 | -2.84% | 3,432,145 |
| Feb 19, 2025 | 37.90 | 39.24 | 37.62 | 39.04 | 39.04 | 2.01% | 4,627,557 |
| Feb 18, 2025 | 38.43 | 38.69 | 37.85 | 38.27 | 38.27 | -0.42% | 3,973,402 |
| Feb 14, 2025 | 38.90 | 39.13 | 37.64 | 38.43 | 38.43 | -1.00% | 5,498,136 |
| Feb 13, 2025 | 38.89 | 39.21 | 37.81 | 38.82 | 38.82 | 0.70% | 6,534,975 |
| Feb 12, 2025 | 39.00 | 39.46 | 38.55 | 38.55 | 38.55 | -1.81% | 4,410,848 |
| Feb 11, 2025 | 38.85 | 39.53 | 38.47 | 39.26 | 39.26 | 1.45% | 6,751,088 |
| Feb 10, 2025 | 38.31 | 39.18 | 37.46 | 38.70 | 38.70 | 4.65% | 14,872,766 |
| Feb 7, 2025 | 39.71 | 41.38 | 35.15 | 36.98 | 36.93 | -5.83% | 31,696,382 |
| Feb 6, 2025 | 38.50 | 39.68 | 38.00 | 39.27 | 39.22 | 3.56% | 10,366,734 |
| Feb 5, 2025 | 37.85 | 38.15 | 37.42 | 37.92 | 37.87 | 0.32% | 3,614,077 |
| Feb 4, 2025 | 36.73 | 37.82 | 36.46 | 37.80 | 37.75 | 3.73% | 2,662,293 |
| Feb 3, 2025 | 36.70 | 37.49 | 36.43 | 36.44 | 36.39 | -1.11% | 3,690,483 |
| Jan 31, 2025 | 36.15 | 37.69 | 36.06 | 36.85 | 36.80 | 0.88% | 4,623,687 |
| Jan 30, 2025 | 36.88 | 37.03 | 36.25 | 36.53 | 36.48 | -0.03% | 3,512,645 |
| Jan 29, 2025 | 36.36 | 37.52 | 36.05 | 36.54 | 36.49 | 0.58% | 4,446,672 |
| Jan 28, 2025 | 37.00 | 37.01 | 36.21 | 36.33 | 36.28 | -1.33% | 6,072,845 |
| Jan 27, 2025 | 36.75 | 37.55 | 36.62 | 36.82 | 36.77 | -1.58% | 3,469,943 |
| Jan 24, 2025 | 37.30 | 37.84 | 37.27 | 37.41 | 37.36 | 0.86% | 3,378,729 |
| Jan 23, 2025 | 36.47 | 37.33 | 36.23 | 37.09 | 37.04 | 1.70% | 2,672,381 |
| Jan 22, 2025 | 36.41 | 37.06 | 36.27 | 36.47 | 36.42 | -0.30% | 3,276,095 |
| Jan 21, 2025 | 36.64 | 37.33 | 35.98 | 36.58 | 36.53 | 1.50% | 3,983,334 |
| Jan 17, 2025 | 35.89 | 36.50 | 35.75 | 36.04 | 35.99 | 0.67% | 3,423,728 |
| Jan 16, 2025 | 36.70 | 36.94 | 35.74 | 35.80 | 35.75 | -1.94% | 4,944,039 |
| Jan 15, 2025 | 36.71 | 37.42 | 35.85 | 36.51 | 36.46 | 0.05% | 5,081,432 |
| Jan 14, 2025 | 36.43 | 37.23 | 36.31 | 36.49 | 36.44 | 0.41% | 7,023,607 |
| Jan 13, 2025 | 35.32 | 37.75 | 34.67 | 36.34 | 36.29 | 6.13% | 30,498,010 |
| Jan 10, 2025 | 32.79 | 34.44 | 32.74 | 34.24 | 34.20 | 4.45% | 7,638,236 |
| Jan 8, 2025 | 33.15 | 33.45 | 32.03 | 32.78 | 32.74 | -1.56% | 6,223,046 |
| Jan 7, 2025 | 33.10 | 34.18 | 32.92 | 33.30 | 33.26 | 1.06% | 10,073,301 |
| Jan 6, 2025 | 31.93 | 33.06 | 31.43 | 32.95 | 32.91 | 8.14% | 14,489,502 |
| Jan 3, 2025 | 30.35 | 31.39 | 29.87 | 30.47 | 30.43 | -6.53% | 31,381,192 |
| Jan 2, 2025 | 34.21 | 34.37 | 32.40 | 32.60 | 32.56 | -4.09% | 6,089,247 |
| Dec 31, 2024 | 31.12 | 35.31 | 30.91 | 33.99 | 33.95 | 9.54% | 13,494,569 |
| Dec 30, 2024 | 31.10 | 31.70 | 30.90 | 31.03 | 30.99 | -0.35% | 6,675,717 |
| Dec 27, 2024 | 30.99 | 31.48 | 30.60 | 31.14 | 31.10 | 0.45% | 4,412,835 |
| Dec 26, 2024 | 32.00 | 32.06 | 30.95 | 31.00 | 30.96 | -3.03% | 3,176,992 |
| Dec 24, 2024 | 31.16 | 32.25 | 30.85 | 31.97 | 31.93 | 1.91% | 5,733,964 |
| Dec 23, 2024 | 30.27 | 31.78 | 29.75 | 31.37 | 31.33 | 4.08% | 4,935,200 |
| Dec 20, 2024 | 30.20 | 31.18 | 29.71 | 30.14 | 30.10 | -4.98% | 11,091,447 |
| Dec 19, 2024 | 31.08 | 31.88 | 30.87 | 31.72 | 31.68 | 2.39% | 6,119,362 |
| Dec 18, 2024 | 32.20 | 32.41 | 30.87 | 30.98 | 30.94 | -3.01% | 4,420,767 |
| Dec 17, 2024 | 32.53 | 32.60 | 31.41 | 31.94 | 31.90 | -2.44% | 4,913,555 |
| Dec 16, 2024 | 33.00 | 33.33 | 32.60 | 32.74 | 32.70 | -1.56% | 4,567,719 |
| Dec 13, 2024 | 33.56 | 33.83 | 32.53 | 33.26 | 33.22 | -2.23% | 7,056,011 |
| Dec 12, 2024 | 34.53 | 35.29 | 33.73 | 34.02 | 33.98 | -2.61% | 6,530,737 |
| Dec 11, 2024 | 35.35 | 36.54 | 34.26 | 34.93 | 34.89 | -0.94% | 11,584,291 |
| Dec 10, 2024 | 39.04 | 39.05 | 30.55 | 35.26 | 35.22 | -9.68% | 12,340,337 |
| Dec 9, 2024 | 39.23 | 39.70 | 38.89 | 39.04 | 38.99 | 1.53% | 5,269,311 |
| Dec 6, 2024 | 38.80 | 38.94 | 37.49 | 38.45 | 38.40 | -1.03% | 4,064,859 |
| Dec 5, 2024 | 38.56 | 38.90 | 37.90 | 38.85 | 38.80 | 1.20% | 4,191,839 |
| Dec 4, 2024 | 37.75 | 39.20 | 37.26 | 38.39 | 38.34 | 1.91% | 7,009,117 |
| Dec 3, 2024 | 38.62 | 38.62 | 36.85 | 37.67 | 37.62 | -8.01% | 11,718,907 |
| Dec 2, 2024 | 41.18 | 41.76 | 40.27 | 40.95 | 40.90 | 0.44% | 2,501,056 |
| Nov 29, 2024 | 40.76 | 41.20 | 40.27 | 40.77 | 40.72 | 0.79% | 2,884,163 |
| Nov 27, 2024 | 39.86 | 40.75 | 39.08 | 40.45 | 40.40 | 2.07% | 2,871,466 |
| Nov 26, 2024 | 38.61 | 40.04 | 38.27 | 39.63 | 39.58 | 2.72% | 3,943,258 |
| Nov 25, 2024 | 39.25 | 39.27 | 37.80 | 38.58 | 38.53 | -1.15% | 5,305,016 |
| Nov 22, 2024 | 39.25 | 40.57 | 38.76 | 39.03 | 38.98 | -3.65% | 4,956,339 |
| Nov 21, 2024 | 38.50 | 42.00 | 38.38 | 40.51 | 40.46 | 5.55% | 7,837,119 |
| Nov 20, 2024 | 39.33 | 42.15 | 38.04 | 38.38 | 38.33 | -1.31% | 10,051,958 |
| Nov 19, 2024 | 37.85 | 39.20 | 37.76 | 38.89 | 38.84 | 2.32% | 4,688,644 |
| Nov 18, 2024 | 36.00 | 38.06 | 35.94 | 38.01 | 37.96 | 6.08% | 4,980,976 |
| Nov 15, 2024 | 36.50 | 37.95 | 35.07 | 35.83 | 35.78 | -1.51% | 9,943,488 |
| Nov 14, 2024 | 37.75 | 37.85 | 36.29 | 36.38 | 36.33 | -3.78% | 5,455,513 |
| Nov 13, 2024 | 40.30 | 40.33 | 36.61 | 37.81 | 37.76 | -5.55% | 9,068,779 |
| Nov 12, 2024 | 40.10 | 40.34 | 39.74 | 40.03 | 39.98 | -0.55% | 4,787,834 |
| Nov 11, 2024 | 41.26 | 41.30 | 40.20 | 40.25 | 40.20 | -2.42% | 2,945,903 |
| Nov 8, 2024 | 42.16 | 42.81 | 41.16 | 41.25 | 41.20 | -1.76% | 5,040,178 |
| Nov 7, 2024 | 42.70 | 43.30 | 41.96 | 41.99 | 41.89 | -0.76% | 4,121,883 |
| Nov 6, 2024 | 41.49 | 43.35 | 39.85 | 42.31 | 42.20 | 8.27% | 11,262,159 |
| Nov 5, 2024 | 38.52 | 39.94 | 38.36 | 39.08 | 38.98 | 2.14% | 4,320,951 |
| Nov 4, 2024 | 38.75 | 38.75 | 38.02 | 38.26 | 38.16 | -0.96% | 4,057,444 |
| Nov 1, 2024 | 38.57 | 39.52 | 38.44 | 38.63 | 38.53 | -0.57% | 6,798,935 |
| Oct 31, 2024 | 39.51 | 39.51 | 38.66 | 38.85 | 38.75 | -1.72% | 3,390,327 |
| Oct 30, 2024 | 39.39 | 39.87 | 39.15 | 39.53 | 39.43 | 0.18% | 2,414,968 |
| Oct 29, 2024 | 38.45 | 40.00 | 37.85 | 39.46 | 39.36 | 2.68% | 5,577,873 |
| Oct 28, 2024 | 38.99 | 38.99 | 38.11 | 38.43 | 38.33 | -0.93% | 2,169,241 |
| Oct 25, 2024 | 39.63 | 39.66 | 38.16 | 38.79 | 38.69 | -1.80% | 2,364,058 |
| Oct 24, 2024 | 39.52 | 39.86 | 39.18 | 39.50 | 39.40 | -0.03% | 2,553,196 |
| Oct 23, 2024 | 38.90 | 39.99 | 38.70 | 39.51 | 39.41 | 1.52% | 3,149,014 |
| Oct 22, 2024 | 38.75 | 39.01 | 38.20 | 38.92 | 38.82 | - | 2,199,219 |
| Oct 21, 2024 | 37.85 | 38.98 | 37.48 | 38.92 | 38.82 | 2.91% | 3,290,736 |
| Oct 18, 2024 | 37.98 | 38.19 | 37.61 | 37.82 | 37.73 | 0.05% | 1,715,415 |
| Oct 17, 2024 | 38.10 | 38.12 | 37.67 | 37.80 | 37.71 | -0.45% | 1,428,453 |
| Oct 16, 2024 | 37.15 | 37.99 | 37.01 | 37.97 | 37.88 | 2.70% | 3,291,251 |
| Oct 15, 2024 | 36.21 | 37.10 | 36.08 | 36.97 | 36.88 | 1.51% | 2,632,314 |
| Oct 14, 2024 | 36.41 | 36.55 | 36.14 | 36.42 | 36.33 | -0.52% | 1,019,089 |
| Oct 11, 2024 | 35.69 | 36.71 | 35.65 | 36.61 | 36.52 | 3.39% | 2,199,561 |
| Oct 10, 2024 | 35.25 | 35.62 | 35.25 | 35.41 | 35.32 | -0.67% | 1,132,325 |
| Oct 9, 2024 | 35.25 | 35.67 | 35.25 | 35.65 | 35.56 | 1.11% | 980,615 |
| Oct 8, 2024 | 35.25 | 35.60 | 35.13 | 35.26 | 35.17 | -0.37% | 2,070,943 |
| Oct 7, 2024 | 35.37 | 35.68 | 35.25 | 35.39 | 35.30 | -0.23% | 1,201,704 |
| Oct 4, 2024 | 35.15 | 35.53 | 35.01 | 35.47 | 35.38 | 1.55% | 2,766,930 |
| Oct 3, 2024 | 34.45 | 35.10 | 34.30 | 34.93 | 34.84 | 0.95% | 1,768,635 |
| Oct 2, 2024 | 34.71 | 35.14 | 34.60 | 34.60 | 34.51 | -1.14% | 1,931,335 |
| Oct 1, 2024 | 35.35 | 35.45 | 34.77 | 35.00 | 34.91 | -0.93% | 2,150,796 |
| Sep 30, 2024 | 35.63 | 35.64 | 34.58 | 35.33 | 35.24 | -0.81% | 5,229,208 |
| Sep 27, 2024 | 36.39 | 36.50 | 35.04 | 35.62 | 35.53 | -1.38% | 5,976,587 |