United States Steel Corporation (X)
NYSE: X · Real-Time Price · USD
30.14
-1.58 (-4.98%)
At close: Dec 20, 2024, 4:00 PM
30.40
+0.26 (0.86%)
After-hours: Dec 20, 2024, 6:41 PM EST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.20 | 31.18 | 29.71 | 30.14 | 30.14 | -4.98% | 10,499,925 |
| Dec 19, 2024 | 31.08 | 31.88 | 30.87 | 31.72 | 31.72 | 2.39% | 6,119,400 |
| Dec 18, 2024 | 32.20 | 32.41 | 30.87 | 30.98 | 30.98 | -3.01% | 4,420,800 |
| Dec 17, 2024 | 32.53 | 32.60 | 31.41 | 31.94 | 31.94 | -2.44% | 4,913,600 |
| Dec 16, 2024 | 33.00 | 33.33 | 32.60 | 32.74 | 32.74 | -1.56% | 4,567,719 |
| Dec 13, 2024 | 33.56 | 33.83 | 32.53 | 33.26 | 33.26 | -2.23% | 7,056,011 |
| Dec 12, 2024 | 34.53 | 35.29 | 33.73 | 34.02 | 34.02 | -2.61% | 6,530,737 |
| Dec 11, 2024 | 35.35 | 36.54 | 34.26 | 34.93 | 34.93 | -0.94% | 11,584,300 |
| Dec 10, 2024 | 39.04 | 39.05 | 30.55 | 35.26 | 35.26 | -9.68% | 12,340,337 |
| Dec 9, 2024 | 39.23 | 39.70 | 38.89 | 39.04 | 39.04 | 1.53% | 5,269,311 |
| Dec 6, 2024 | 38.80 | 38.94 | 37.49 | 38.45 | 38.45 | -1.03% | 4,064,900 |
| Dec 5, 2024 | 38.56 | 38.90 | 37.90 | 38.85 | 38.85 | 1.20% | 4,191,839 |
| Dec 4, 2024 | 37.75 | 39.20 | 37.26 | 38.39 | 38.39 | 1.91% | 7,009,117 |
| Dec 3, 2024 | 38.62 | 38.62 | 36.85 | 37.67 | 37.67 | -8.01% | 11,718,907 |
| Dec 2, 2024 | 41.18 | 41.76 | 40.27 | 40.95 | 40.95 | 0.44% | 2,501,100 |
| Nov 29, 2024 | 40.76 | 41.20 | 40.27 | 40.77 | 40.77 | 0.79% | 2,884,200 |
| Nov 27, 2024 | 39.86 | 40.75 | 39.08 | 40.45 | 40.45 | 2.07% | 2,871,500 |
| Nov 26, 2024 | 38.61 | 40.04 | 38.27 | 39.63 | 39.63 | 2.72% | 3,943,258 |
| Nov 25, 2024 | 39.25 | 39.27 | 37.80 | 38.58 | 38.58 | -1.15% | 5,305,016 |
| Nov 22, 2024 | 39.25 | 40.57 | 38.76 | 39.03 | 39.03 | -3.65% | 4,956,339 |
| Nov 21, 2024 | 38.50 | 42.00 | 38.38 | 40.51 | 40.51 | 5.55% | 7,837,119 |
| Nov 20, 2024 | 39.33 | 42.15 | 38.04 | 38.38 | 38.38 | -1.31% | 10,052,000 |
| Nov 19, 2024 | 37.85 | 39.20 | 37.76 | 38.89 | 38.89 | 2.32% | 4,688,644 |
| Nov 18, 2024 | 36.00 | 38.06 | 35.94 | 38.01 | 38.01 | 6.08% | 4,981,000 |
| Nov 15, 2024 | 36.50 | 37.95 | 35.07 | 35.83 | 35.83 | -1.51% | 9,943,500 |
| Nov 14, 2024 | 37.75 | 37.85 | 36.29 | 36.38 | 36.38 | -3.78% | 5,455,513 |
| Nov 13, 2024 | 40.30 | 40.33 | 36.61 | 37.81 | 37.81 | -5.55% | 9,068,800 |
| Nov 12, 2024 | 40.10 | 40.34 | 39.74 | 40.03 | 40.03 | -0.55% | 4,787,834 |
| Nov 11, 2024 | 41.26 | 41.30 | 40.20 | 40.25 | 40.25 | -2.42% | 2,945,903 |
| Nov 8, 2024 | 42.16 | 42.81 | 41.16 | 41.25 | 41.25 | -1.76% | 5,040,200 |
| Nov 7, 2024 | 42.70 | 43.30 | 41.96 | 41.99 | 41.94 | -0.76% | 4,121,900 |
| Nov 6, 2024 | 41.49 | 43.35 | 39.85 | 42.31 | 42.26 | 8.27% | 11,262,200 |
| Nov 5, 2024 | 38.52 | 39.94 | 38.36 | 39.08 | 39.03 | 2.14% | 4,321,000 |
| Nov 4, 2024 | 38.75 | 38.75 | 38.02 | 38.26 | 38.21 | -0.96% | 4,057,444 |
| Nov 1, 2024 | 38.57 | 39.52 | 38.44 | 38.63 | 38.58 | -0.57% | 6,798,935 |
| Oct 31, 2024 | 39.51 | 39.51 | 38.66 | 38.85 | 38.80 | -1.72% | 3,390,327 |
| Oct 30, 2024 | 39.39 | 39.87 | 39.15 | 39.53 | 39.48 | 0.18% | 2,414,968 |
| Oct 29, 2024 | 38.45 | 40.00 | 37.85 | 39.46 | 39.41 | 2.68% | 5,577,900 |
| Oct 28, 2024 | 38.99 | 38.99 | 38.10 | 38.43 | 38.38 | -0.93% | 2,169,241 |
| Oct 25, 2024 | 39.63 | 39.66 | 38.16 | 38.79 | 38.74 | -1.80% | 2,364,100 |
| Oct 24, 2024 | 39.52 | 39.86 | 39.18 | 39.50 | 39.45 | -0.03% | 2,553,200 |
| Oct 23, 2024 | 38.90 | 39.99 | 38.70 | 39.51 | 39.46 | 1.52% | 3,149,014 |
| Oct 22, 2024 | 38.75 | 39.01 | 38.20 | 38.92 | 38.87 | - | 2,199,219 |
| Oct 21, 2024 | 37.85 | 38.98 | 37.48 | 38.92 | 38.87 | 2.91% | 3,290,736 |
| Oct 18, 2024 | 37.98 | 38.19 | 37.61 | 37.82 | 37.77 | 0.05% | 1,715,415 |
| Oct 17, 2024 | 38.10 | 38.12 | 37.67 | 37.80 | 37.75 | -0.45% | 1,428,453 |
| Oct 16, 2024 | 37.15 | 37.99 | 37.01 | 37.97 | 37.92 | 2.70% | 3,291,300 |
| Oct 15, 2024 | 36.21 | 37.10 | 36.08 | 36.97 | 36.93 | 1.51% | 2,632,314 |
| Oct 14, 2024 | 36.41 | 36.55 | 36.14 | 36.42 | 36.38 | -0.52% | 1,019,100 |
| Oct 11, 2024 | 35.69 | 36.71 | 35.65 | 36.61 | 36.57 | 3.39% | 2,199,600 |
| Oct 10, 2024 | 35.25 | 35.62 | 35.25 | 35.41 | 35.37 | -0.67% | 1,132,325 |
| Oct 9, 2024 | 35.25 | 35.67 | 35.25 | 35.65 | 35.61 | 1.11% | 980,615 |
| Oct 8, 2024 | 35.25 | 35.60 | 35.13 | 35.26 | 35.22 | -0.37% | 2,070,943 |
| Oct 7, 2024 | 35.37 | 35.68 | 35.25 | 35.39 | 35.35 | -0.23% | 1,201,704 |
| Oct 4, 2024 | 35.15 | 35.53 | 35.01 | 35.47 | 35.43 | 1.55% | 2,766,930 |
| Oct 3, 2024 | 34.45 | 35.10 | 34.30 | 34.93 | 34.89 | 0.95% | 1,768,635 |
| Oct 2, 2024 | 34.71 | 35.14 | 34.60 | 34.60 | 34.56 | -1.14% | 1,931,335 |
| Oct 1, 2024 | 35.35 | 35.45 | 34.77 | 35.00 | 34.96 | -0.93% | 2,150,800 |
| Sep 30, 2024 | 35.63 | 35.64 | 34.58 | 35.33 | 35.29 | -0.81% | 5,229,208 |
| Sep 27, 2024 | 36.39 | 36.50 | 35.04 | 35.62 | 35.58 | -1.38% | 5,976,600 |
| Sep 26, 2024 | 37.99 | 38.02 | 35.70 | 36.12 | 36.08 | -5.49% | 8,787,900 |
| Sep 25, 2024 | 37.83 | 38.67 | 36.87 | 38.22 | 38.17 | 1.11% | 7,287,100 |
| Sep 24, 2024 | 38.86 | 39.24 | 37.60 | 37.80 | 37.75 | -2.10% | 5,664,634 |
| Sep 23, 2024 | 38.64 | 38.76 | 38.03 | 38.61 | 38.56 | -0.90% | 3,216,404 |
| Sep 20, 2024 | 38.05 | 39.26 | 37.55 | 38.96 | 38.91 | 2.31% | 6,958,900 |
| Sep 19, 2024 | 37.56 | 38.29 | 37.04 | 38.08 | 38.03 | 3.53% | 5,420,300 |
| Sep 18, 2024 | 37.35 | 37.87 | 36.40 | 36.78 | 36.74 | 1.52% | 9,314,700 |
| Sep 17, 2024 | 36.05 | 36.61 | 34.78 | 36.23 | 36.19 | -0.38% | 6,238,900 |
| Sep 16, 2024 | 36.40 | 36.86 | 35.92 | 36.37 | 36.33 | 0.83% | 3,844,605 |
| Sep 13, 2024 | 35.50 | 38.26 | 35.11 | 36.07 | 36.03 | 3.83% | 21,286,615 |
| Sep 12, 2024 | 33.68 | 35.24 | 33.42 | 34.74 | 34.70 | 4.04% | 16,881,900 |
| Sep 11, 2024 | 30.94 | 33.92 | 30.16 | 33.39 | 33.35 | 6.95% | 9,480,347 |
| Sep 10, 2024 | 32.44 | 32.82 | 30.32 | 31.22 | 31.18 | -4.88% | 10,728,300 |
| Sep 9, 2024 | 31.96 | 33.14 | 31.76 | 32.82 | 32.78 | 4.96% | 8,822,000 |
| Sep 6, 2024 | 31.04 | 32.20 | 30.58 | 31.27 | 31.23 | 4.34% | 24,022,000 |
| Sep 5, 2024 | 30.00 | 31.00 | 29.60 | 29.97 | 29.93 | 2.01% | 24,434,240 |
| Sep 4, 2024 | 36.08 | 37.05 | 26.92 | 29.38 | 29.35 | -17.47% | 53,387,600 |
| Sep 3, 2024 | 36.38 | 36.83 | 35.44 | 35.60 | 35.56 | -6.09% | 9,050,618 |
| Aug 30, 2024 | 38.64 | 38.84 | 37.34 | 37.91 | 37.86 | -1.69% | 4,412,160 |
| Aug 29, 2024 | 37.79 | 38.57 | 37.55 | 38.56 | 38.51 | 3.13% | 3,609,002 |
| Aug 28, 2024 | 37.90 | 38.00 | 36.99 | 37.39 | 37.35 | -1.55% | 2,626,800 |
| Aug 27, 2024 | 37.64 | 38.50 | 37.32 | 37.98 | 37.93 | 0.42% | 2,599,700 |
| Aug 26, 2024 | 37.42 | 38.02 | 36.85 | 37.82 | 37.77 | 1.83% | 2,647,500 |
| Aug 23, 2024 | 38.24 | 38.40 | 37.06 | 37.14 | 37.10 | -2.65% | 3,652,700 |
| Aug 22, 2024 | 38.66 | 39.13 | 38.05 | 38.15 | 38.10 | -2.05% | 2,505,804 |
| Aug 21, 2024 | 38.21 | 39.49 | 38.10 | 38.95 | 38.90 | 2.64% | 3,135,757 |
| Aug 20, 2024 | 39.19 | 39.33 | 37.62 | 37.95 | 37.90 | -3.44% | 4,480,368 |
| Aug 19, 2024 | 41.88 | 41.98 | 38.63 | 39.30 | 39.25 | -5.96% | 7,641,749 |
| Aug 16, 2024 | 41.75 | 42.11 | 41.71 | 41.79 | 41.74 | 0.14% | 1,282,840 |
| Aug 15, 2024 | 42.60 | 42.78 | 41.66 | 41.73 | 41.68 | -1.30% | 3,344,000 |
| Aug 14, 2024 | 41.93 | 42.66 | 41.39 | 42.28 | 42.23 | 0.93% | 2,120,270 |
| Aug 13, 2024 | 41.06 | 41.97 | 40.93 | 41.89 | 41.84 | 1.92% | 1,114,030 |
| Aug 12, 2024 | 41.50 | 41.89 | 40.89 | 41.10 | 41.05 | -0.65% | 1,466,377 |
| Aug 9, 2024 | 41.91 | 41.92 | 40.93 | 41.37 | 41.27 | -1.05% | 2,233,646 |
| Aug 8, 2024 | 41.48 | 42.52 | 41.20 | 41.81 | 41.71 | 1.90% | 2,898,300 |
| Aug 7, 2024 | 40.33 | 41.55 | 40.26 | 41.03 | 40.93 | 2.94% | 3,218,500 |
| Aug 6, 2024 | 39.25 | 40.14 | 38.94 | 39.86 | 39.76 | 2.71% | 2,309,900 |
| Aug 5, 2024 | 39.00 | 39.82 | 38.25 | 38.81 | 38.72 | -3.67% | 3,150,615 |
| Aug 2, 2024 | 39.00 | 40.31 | 39.00 | 40.29 | 40.19 | -0.91% | 3,042,900 |
| Aug 1, 2024 | 40.97 | 41.32 | 40.13 | 40.66 | 40.56 | -1.05% | 3,391,000 |