United States Steel Corporation (X)
NYSE: X · Real-Time Price · USD
52.96
-0.79 (-1.47%)
Jun 5, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 53.73 | 54.24 | 52.68 | 52.96 | 52.96 | -1.47% | 14,141,239 |
Jun 4, 2025 | 53.70 | 53.86 | 53.38 | 53.75 | 53.75 | -0.02% | 4,232,603 |
Jun 3, 2025 | 53.60 | 53.83 | 53.24 | 53.76 | 53.76 | 0.43% | 7,614,120 |
Jun 2, 2025 | 53.45 | 53.90 | 53.18 | 53.53 | 53.53 | -0.54% | 17,534,431 |
May 30, 2025 | 53.00 | 54.03 | 52.84 | 53.82 | 53.82 | 1.11% | 19,165,307 |
May 29, 2025 | 53.20 | 53.60 | 52.88 | 53.23 | 53.23 | -0.21% | 7,483,587 |
May 28, 2025 | 52.86 | 53.47 | 52.70 | 53.34 | 53.34 | 0.57% | 11,972,079 |
May 27, 2025 | 52.02 | 53.25 | 51.30 | 53.04 | 53.04 | 1.98% | 42,843,227 |
May 23, 2025 | 44.25 | 54.00 | 43.75 | 52.01 | 52.01 | 21.24% | 54,155,188 |
May 22, 2025 | 42.02 | 43.57 | 41.59 | 42.90 | 42.90 | 2.09% | 9,556,328 |
May 21, 2025 | 41.04 | 42.94 | 41.04 | 42.02 | 42.02 | 2.04% | 6,896,073 |
May 20, 2025 | 42.00 | 42.10 | 40.66 | 41.18 | 41.18 | -1.06% | 4,723,000 |
May 19, 2025 | 40.08 | 41.69 | 39.56 | 41.62 | 41.62 | 3.15% | 7,705,908 |
May 16, 2025 | 41.06 | 41.14 | 40.24 | 40.35 | 40.35 | -2.06% | 4,216,370 |
May 15, 2025 | 41.30 | 41.50 | 40.57 | 41.20 | 41.20 | -1.15% | 2,826,846 |
May 14, 2025 | 41.77 | 42.12 | 41.08 | 41.68 | 41.68 | -0.26% | 3,032,801 |
May 13, 2025 | 42.25 | 42.53 | 41.46 | 41.79 | 41.79 | -0.55% | 2,891,005 |
May 12, 2025 | 43.09 | 43.17 | 41.46 | 42.02 | 42.02 | -0.97% | 3,676,575 |
May 9, 2025 | 41.90 | 42.81 | 41.18 | 42.43 | 42.38 | 2.44% | 4,327,243 |
May 8, 2025 | 40.91 | 42.08 | 40.79 | 41.42 | 41.37 | 2.20% | 3,884,463 |
May 7, 2025 | 42.26 | 42.33 | 40.41 | 40.53 | 40.48 | -4.09% | 3,887,046 |
May 6, 2025 | 42.50 | 43.12 | 42.10 | 42.26 | 42.21 | -1.47% | 2,420,452 |
May 5, 2025 | 43.60 | 43.92 | 42.53 | 42.89 | 42.84 | -2.63% | 4,313,598 |
May 2, 2025 | 43.36 | 44.35 | 42.49 | 44.05 | 44.00 | 1.36% | 6,739,611 |
May 1, 2025 | 44.38 | 44.71 | 43.20 | 43.46 | 43.41 | -0.57% | 6,161,208 |
Apr 30, 2025 | 42.83 | 43.80 | 42.45 | 43.71 | 43.66 | -0.23% | 4,222,043 |
Apr 29, 2025 | 43.15 | 43.99 | 43.12 | 43.81 | 43.76 | 1.29% | 3,512,832 |
Apr 28, 2025 | 42.83 | 43.59 | 42.58 | 43.25 | 43.20 | 1.34% | 4,858,383 |
Apr 25, 2025 | 42.20 | 42.90 | 41.99 | 42.68 | 42.63 | 0.99% | 5,065,644 |
Apr 24, 2025 | 41.53 | 42.37 | 41.53 | 42.26 | 42.21 | 0.64% | 2,967,181 |
Apr 23, 2025 | 41.34 | 42.18 | 40.91 | 41.99 | 41.94 | 3.47% | 5,835,125 |
Apr 22, 2025 | 39.43 | 40.90 | 39.39 | 40.58 | 40.53 | 4.02% | 5,940,847 |
Apr 21, 2025 | 40.93 | 40.95 | 38.57 | 39.01 | 38.96 | -6.14% | 6,004,921 |
Apr 17, 2025 | 42.35 | 42.40 | 41.42 | 41.56 | 41.51 | -0.62% | 3,890,367 |
Apr 16, 2025 | 40.40 | 42.13 | 40.21 | 41.82 | 41.77 | 1.04% | 5,115,915 |
Apr 15, 2025 | 40.94 | 41.78 | 40.85 | 41.39 | 41.34 | 1.17% | 4,222,612 |
Apr 14, 2025 | 39.93 | 41.27 | 39.20 | 40.91 | 40.86 | 2.12% | 4,446,640 |
Apr 11, 2025 | 41.10 | 41.20 | 38.38 | 40.06 | 40.01 | -1.98% | 11,746,941 |
Apr 10, 2025 | 40.45 | 43.23 | 40.45 | 40.87 | 40.82 | -9.46% | 14,535,520 |
Apr 9, 2025 | 44.70 | 46.18 | 42.93 | 45.14 | 45.09 | 2.47% | 15,436,311 |
Apr 8, 2025 | 45.25 | 45.50 | 43.12 | 44.05 | 44.00 | -1.01% | 9,943,206 |
Apr 7, 2025 | 37.52 | 44.74 | 36.92 | 44.50 | 44.45 | 16.22% | 24,537,785 |
Apr 4, 2025 | 37.58 | 38.62 | 35.87 | 38.29 | 38.24 | -1.69% | 9,266,915 |
Apr 3, 2025 | 40.86 | 41.50 | 38.93 | 38.95 | 38.90 | -8.14% | 8,355,834 |
Apr 2, 2025 | 41.70 | 42.75 | 41.38 | 42.40 | 42.35 | 0.55% | 6,426,245 |
Apr 1, 2025 | 42.21 | 44.20 | 41.39 | 42.17 | 42.12 | -0.21% | 9,840,975 |
Mar 31, 2025 | 41.75 | 42.76 | 41.07 | 42.26 | 42.21 | -1.72% | 9,067,470 |
Mar 28, 2025 | 44.80 | 44.87 | 42.28 | 43.00 | 42.95 | 0.05% | 10,039,986 |
Mar 27, 2025 | 43.03 | 43.44 | 42.43 | 42.98 | 42.93 | 0.05% | 3,991,637 |
Mar 26, 2025 | 43.20 | 43.61 | 42.44 | 42.96 | 42.91 | -0.09% | 4,237,583 |