United States Steel Corporation (X)
NYSE: X · Real-Time Price · USD
42.26
+0.27 (0.64%)
Apr 24, 2025, 4:00 PM EDT - Market closed

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202541.5342.3741.5342.2642.260.64%2,963,154
Apr 23, 202541.3442.1840.9141.9941.993.47%5,835,125
Apr 22, 202539.4340.9039.3940.5840.584.02%5,940,847
Apr 21, 202540.9340.9538.5739.0139.01-6.14%6,004,921
Apr 17, 202542.3542.4041.4241.5641.56-0.62%3,890,367
Apr 16, 202540.4042.1340.2141.8241.821.04%5,115,915
Apr 15, 202540.9441.7840.8541.3941.391.17%4,222,612
Apr 14, 202539.9341.2739.2040.9140.912.12%4,446,640
Apr 11, 202541.1041.2038.3840.0640.06-1.98%11,746,941
Apr 10, 202540.4543.2340.4540.8740.87-9.46%14,535,520
Apr 9, 202544.7046.1842.9345.1445.142.47%15,436,311
Apr 8, 202545.2545.5043.1244.0544.05-1.01%9,943,206
Apr 7, 202537.5244.7436.9244.5044.5016.22%24,537,785
Apr 4, 202537.5838.6235.8738.2938.29-1.69%9,266,915
Apr 3, 202540.8641.5038.9338.9538.95-8.14%8,355,834
Apr 2, 202541.7042.7541.3842.4042.400.55%6,426,245
Apr 1, 202542.2144.2041.3942.1742.17-0.21%9,840,975
Mar 31, 202541.7542.7641.0742.2642.26-1.72%9,067,470
Mar 28, 202544.8044.8742.2843.0043.000.05%10,039,986
Mar 27, 202543.0343.4442.4342.9842.980.05%3,991,637
Mar 26, 202543.2043.6142.4442.9642.96-0.09%4,237,583
Mar 25, 202541.1243.1941.1243.0043.004.50%6,690,700
Mar 24, 202541.3842.0240.6741.1541.150.61%6,123,095
Mar 21, 202540.1541.1740.0840.9040.90-0.39%4,921,650
Mar 20, 202541.2541.5440.4541.0641.06-1.35%6,235,151
Mar 19, 202541.7041.8841.2141.6241.62-0.19%7,697,405
Mar 18, 202540.3042.1040.0641.7041.703.96%6,683,848
Mar 17, 202540.0641.2539.2240.1140.112.85%11,553,887
Mar 14, 202537.8539.0337.5339.0039.003.94%3,005,547
Mar 13, 202538.0638.6737.4637.5237.52-1.39%2,875,877
Mar 12, 202537.4638.6036.5538.0538.052.67%6,434,411
Mar 11, 202535.0337.1535.0037.0637.065.46%8,767,169
Mar 10, 202535.7636.0034.1735.1435.14-3.01%7,469,148
Mar 7, 202537.0237.4535.9136.2336.23-2.58%5,153,214
Mar 6, 202537.2237.5936.6937.1937.19-0.69%2,943,710
Mar 5, 202538.2338.5037.2437.4537.45-0.66%3,742,209
Mar 4, 202538.3038.6336.4137.7037.70-2.94%3,794,889
Mar 3, 202540.5040.9138.7838.8438.84-3.43%3,468,136
Feb 28, 202539.0040.2438.9740.2240.223.26%5,581,241
Feb 27, 202538.3939.9338.0438.9538.953.18%5,543,344
Feb 26, 202538.3138.5237.6637.7537.75-0.94%3,105,321
Feb 25, 202537.7338.1437.3438.1138.111.11%3,504,361
Feb 24, 202537.2038.1136.7137.6937.691.98%3,755,207
Feb 21, 202537.7538.2536.8136.9636.96-2.56%4,231,433
Feb 20, 202538.7138.7537.6637.9337.93-2.84%3,432,145
Feb 19, 202537.9039.2437.6239.0439.042.01%4,627,557
Feb 18, 202538.4338.6937.8538.2738.27-0.42%3,973,402
Feb 14, 202538.9039.1337.6438.4338.43-1.00%5,498,136
Feb 13, 202538.8939.2137.8138.8238.820.70%6,534,975
Feb 12, 202539.0039.4638.5538.5538.55-1.81%4,410,848