United States Steel Corporation (X)
NYSE: X · Real-Time Price · USD
36.12
-2.10 (-5.49%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 37.99 | 38.02 | 35.70 | 36.12 | 36.12 | -5.49% | 8,775,496 |
| Sep 25, 2024 | 37.83 | 38.67 | 36.87 | 38.22 | 38.22 | 1.11% | 7,287,071 |
| Sep 24, 2024 | 38.86 | 39.24 | 37.61 | 37.80 | 37.80 | -2.10% | 5,664,634 |
| Sep 23, 2024 | 38.64 | 38.76 | 38.03 | 38.61 | 38.61 | -0.90% | 3,216,404 |
| Sep 20, 2024 | 38.05 | 39.26 | 37.55 | 38.96 | 38.96 | 2.31% | 6,958,882 |
| Sep 19, 2024 | 37.56 | 38.29 | 37.04 | 38.08 | 38.08 | 3.53% | 5,420,294 |
| Sep 18, 2024 | 37.35 | 37.87 | 36.40 | 36.78 | 36.78 | 1.52% | 9,314,670 |
| Sep 17, 2024 | 36.05 | 36.61 | 34.78 | 36.23 | 36.23 | -0.38% | 6,238,870 |
| Sep 16, 2024 | 36.40 | 36.86 | 35.92 | 36.37 | 36.37 | 0.83% | 3,844,605 |
| Sep 13, 2024 | 35.50 | 38.26 | 35.11 | 36.07 | 36.07 | 3.83% | 21,286,615 |
| Sep 12, 2024 | 33.68 | 35.24 | 33.42 | 34.74 | 34.74 | 4.04% | 16,881,863 |
| Sep 11, 2024 | 30.94 | 33.92 | 30.16 | 33.39 | 33.39 | 6.95% | 9,480,347 |
| Sep 10, 2024 | 32.44 | 32.82 | 30.32 | 31.22 | 31.22 | -4.88% | 10,728,255 |
| Sep 9, 2024 | 31.96 | 33.14 | 31.76 | 32.82 | 32.82 | 4.96% | 8,821,986 |
| Sep 6, 2024 | 31.04 | 32.20 | 30.58 | 31.27 | 31.27 | 4.34% | 24,021,952 |
| Sep 5, 2024 | 30.00 | 31.00 | 29.60 | 29.97 | 29.97 | 2.01% | 24,434,240 |
| Sep 4, 2024 | 36.08 | 37.05 | 26.92 | 29.38 | 29.38 | -17.47% | 51,748,241 |
| Sep 3, 2024 | 36.38 | 36.83 | 35.44 | 35.60 | 35.60 | -6.09% | 9,050,618 |
| Aug 30, 2024 | 38.64 | 38.84 | 37.34 | 37.91 | 37.91 | -1.69% | 4,412,160 |
| Aug 29, 2024 | 37.79 | 38.57 | 37.55 | 38.56 | 38.56 | 3.13% | 3,609,002 |
| Aug 28, 2024 | 37.90 | 38.00 | 36.99 | 37.39 | 37.39 | -1.55% | 2,626,770 |
| Aug 27, 2024 | 37.64 | 38.50 | 37.32 | 37.98 | 37.98 | 0.42% | 2,599,694 |
| Aug 26, 2024 | 37.42 | 38.02 | 36.85 | 37.82 | 37.82 | 1.83% | 2,647,482 |
| Aug 23, 2024 | 38.24 | 38.40 | 37.06 | 37.14 | 37.14 | -2.65% | 3,652,672 |
| Aug 22, 2024 | 38.66 | 39.13 | 38.05 | 38.15 | 38.15 | -2.05% | 2,505,804 |
| Aug 21, 2024 | 38.21 | 39.50 | 38.10 | 38.95 | 38.95 | 2.64% | 3,135,757 |
| Aug 20, 2024 | 39.19 | 39.33 | 37.62 | 37.95 | 37.95 | -3.44% | 4,480,368 |
| Aug 19, 2024 | 41.88 | 41.98 | 38.63 | 39.30 | 39.30 | -5.96% | 7,641,749 |
| Aug 16, 2024 | 41.75 | 42.11 | 41.71 | 41.79 | 41.79 | 0.14% | 1,282,840 |
| Aug 15, 2024 | 42.60 | 42.78 | 41.66 | 41.73 | 41.73 | -1.30% | 3,343,958 |
| Aug 14, 2024 | 41.93 | 42.66 | 41.39 | 42.28 | 42.28 | 0.93% | 2,120,270 |
| Aug 13, 2024 | 41.06 | 41.97 | 40.93 | 41.89 | 41.89 | 1.92% | 1,114,030 |
| Aug 12, 2024 | 41.50 | 41.89 | 40.89 | 41.10 | 41.10 | -0.65% | 1,466,377 |
| Aug 9, 2024 | 41.91 | 41.92 | 40.93 | 41.37 | 41.32 | -1.05% | 2,233,646 |
| Aug 8, 2024 | 41.48 | 42.52 | 41.20 | 41.81 | 41.76 | 1.90% | 2,898,300 |
| Aug 7, 2024 | 40.33 | 41.55 | 40.26 | 41.03 | 40.98 | 2.94% | 3,218,470 |
| Aug 6, 2024 | 39.25 | 40.14 | 38.94 | 39.86 | 39.81 | 2.71% | 2,309,870 |
| Aug 5, 2024 | 39.00 | 39.82 | 38.25 | 38.81 | 38.76 | -3.67% | 3,150,615 |
| Aug 2, 2024 | 39.00 | 40.31 | 39.00 | 40.29 | 40.24 | -0.91% | 3,042,898 |
| Aug 1, 2024 | 40.97 | 41.32 | 40.13 | 40.66 | 40.61 | -1.05% | 3,390,992 |
| Jul 31, 2024 | 40.52 | 41.41 | 40.39 | 41.09 | 41.04 | 2.14% | 2,512,211 |
| Jul 30, 2024 | 40.70 | 41.00 | 39.97 | 40.23 | 40.18 | -1.69% | 1,765,112 |
| Jul 29, 2024 | 40.65 | 41.10 | 40.58 | 40.92 | 40.87 | 0.42% | 2,003,673 |
| Jul 26, 2024 | 40.62 | 40.85 | 40.39 | 40.75 | 40.70 | 0.30% | 2,843,058 |
| Jul 25, 2024 | 39.77 | 41.17 | 39.50 | 40.63 | 40.58 | 2.63% | 3,772,964 |
| Jul 24, 2024 | 39.37 | 40.15 | 39.29 | 39.59 | 39.54 | 0.28% | 2,834,820 |
| Jul 23, 2024 | 37.94 | 39.58 | 37.88 | 39.48 | 39.43 | 3.62% | 3,086,653 |
| Jul 22, 2024 | 38.22 | 38.31 | 37.95 | 38.10 | 38.05 | -0.21% | 1,582,941 |
| Jul 19, 2024 | 37.60 | 38.42 | 37.50 | 38.18 | 38.13 | 0.90% | 3,675,467 |
| Jul 18, 2024 | 38.19 | 38.30 | 37.80 | 37.84 | 37.79 | -0.79% | 1,986,622 |
| Jul 17, 2024 | 37.93 | 38.60 | 37.78 | 38.14 | 38.09 | -0.16% | 1,992,497 |
| Jul 16, 2024 | 38.40 | 38.48 | 38.02 | 38.20 | 38.15 | -0.93% | 2,625,310 |
| Jul 15, 2024 | 39.90 | 40.07 | 38.45 | 38.56 | 38.51 | -1.88% | 4,798,454 |
| Jul 12, 2024 | 39.00 | 39.40 | 38.64 | 39.30 | 39.25 | 1.47% | 1,892,189 |
| Jul 11, 2024 | 38.40 | 39.00 | 38.20 | 38.73 | 38.68 | 1.44% | 2,182,442 |
| Jul 10, 2024 | 38.84 | 38.99 | 37.93 | 38.18 | 38.13 | -1.57% | 2,054,050 |
| Jul 9, 2024 | 39.20 | 39.43 | 38.63 | 38.79 | 38.74 | -1.05% | 966,792 |
| Jul 8, 2024 | 38.70 | 39.31 | 38.60 | 39.20 | 39.15 | 1.29% | 1,540,108 |
| Jul 5, 2024 | 38.90 | 39.17 | 38.69 | 38.70 | 38.65 | -1.25% | 2,032,926 |
| Jul 3, 2024 | 38.55 | 39.64 | 38.44 | 39.19 | 39.14 | 2.22% | 3,585,721 |
| Jul 2, 2024 | 38.20 | 38.59 | 37.86 | 38.34 | 38.29 | 0.39% | 1,706,056 |
| Jul 1, 2024 | 37.85 | 38.68 | 37.57 | 38.19 | 38.14 | 1.03% | 1,886,277 |
| Jun 28, 2024 | 37.11 | 38.26 | 36.91 | 37.80 | 37.75 | 2.72% | 3,627,025 |
| Jun 27, 2024 | 36.94 | 37.25 | 36.47 | 36.80 | 36.76 | -1.02% | 2,381,563 |
| Jun 26, 2024 | 35.47 | 37.35 | 34.75 | 37.18 | 37.14 | 5.60% | 5,070,942 |
| Jun 25, 2024 | 36.18 | 36.22 | 34.68 | 35.21 | 35.17 | -2.92% | 4,662,951 |
| Jun 24, 2024 | 36.70 | 36.73 | 36.21 | 36.27 | 36.23 | -1.04% | 2,456,857 |
| Jun 21, 2024 | 36.95 | 37.20 | 36.60 | 36.65 | 36.61 | -1.00% | 3,984,826 |
| Jun 20, 2024 | 37.20 | 37.46 | 37.02 | 37.02 | 36.98 | -0.13% | 2,414,155 |
| Jun 18, 2024 | 36.84 | 37.18 | 35.99 | 37.07 | 37.03 | 0.54% | 3,152,720 |
| Jun 17, 2024 | 36.58 | 37.29 | 36.36 | 36.87 | 36.83 | 1.12% | 3,653,155 |
| Jun 14, 2024 | 36.43 | 36.73 | 36.23 | 36.46 | 36.42 | -0.82% | 2,856,896 |
| Jun 13, 2024 | 37.06 | 37.20 | 36.29 | 36.76 | 36.72 | -1.29% | 2,618,867 |
| Jun 12, 2024 | 37.30 | 37.48 | 37.14 | 37.24 | 37.20 | - | 2,142,659 |
| Jun 11, 2024 | 38.05 | 38.07 | 36.41 | 37.24 | 37.20 | -2.13% | 3,421,245 |
| Jun 10, 2024 | 38.05 | 38.41 | 38.00 | 38.05 | 38.00 | -0.57% | 1,653,874 |
| Jun 7, 2024 | 38.07 | 38.50 | 38.05 | 38.27 | 38.22 | -0.13% | 2,260,319 |
| Jun 6, 2024 | 38.26 | 38.80 | 38.14 | 38.32 | 38.27 | -0.13% | 1,322,242 |
| Jun 5, 2024 | 38.08 | 38.51 | 38.08 | 38.37 | 38.32 | 0.74% | 1,659,255 |
| Jun 4, 2024 | 38.75 | 38.75 | 37.83 | 38.09 | 38.04 | -1.65% | 2,150,635 |
| Jun 3, 2024 | 38.48 | 38.90 | 38.09 | 38.73 | 38.68 | 0.99% | 2,008,669 |
| May 31, 2024 | 38.17 | 38.84 | 38.00 | 38.35 | 38.30 | 0.60% | 3,694,410 |
| May 30, 2024 | 37.19 | 38.96 | 37.19 | 38.12 | 38.07 | 2.69% | 4,873,820 |
| May 29, 2024 | 36.60 | 37.15 | 36.60 | 37.12 | 37.08 | 0.81% | 3,576,924 |
| May 28, 2024 | 35.95 | 36.82 | 35.87 | 36.82 | 36.78 | 2.53% | 3,713,166 |
| May 24, 2024 | 35.98 | 36.11 | 35.76 | 35.91 | 35.87 | -0.06% | 1,551,751 |
| May 23, 2024 | 36.40 | 36.40 | 35.60 | 35.93 | 35.89 | -0.80% | 4,145,488 |
| May 22, 2024 | 36.06 | 36.40 | 35.97 | 36.22 | 36.18 | 0.17% | 1,843,919 |
| May 21, 2024 | 36.50 | 36.84 | 36.09 | 36.16 | 36.12 | -1.61% | 1,911,681 |
| May 20, 2024 | 36.51 | 36.93 | 36.06 | 36.75 | 36.71 | 2.34% | 2,892,038 |
| May 17, 2024 | 37.35 | 37.36 | 35.57 | 35.91 | 35.87 | -3.86% | 6,223,408 |
| May 16, 2024 | 38.33 | 38.44 | 37.28 | 37.35 | 37.31 | -2.30% | 2,004,643 |
| May 15, 2024 | 38.30 | 38.45 | 38.04 | 38.23 | 38.18 | 0.61% | 1,632,852 |
| May 14, 2024 | 38.08 | 38.35 | 37.82 | 38.00 | 37.95 | 0.08% | 1,615,621 |
| May 13, 2024 | 38.15 | 38.44 | 37.94 | 37.97 | 37.92 | -0.13% | 787,904 |
| May 10, 2024 | 38.55 | 38.55 | 37.95 | 38.02 | 37.97 | -0.52% | 1,104,791 |
| May 9, 2024 | 38.29 | 39.03 | 38.00 | 38.22 | 38.12 | -0.34% | 2,583,753 |
| May 8, 2024 | 37.90 | 38.45 | 37.73 | 38.35 | 38.25 | 0.58% | 2,216,774 |
| May 7, 2024 | 38.15 | 38.50 | 37.96 | 38.13 | 38.03 | 0.24% | 2,079,070 |
| May 6, 2024 | 37.20 | 38.16 | 37.13 | 38.04 | 37.94 | 4.30% | 4,107,724 |