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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202553.7354.2452.6852.9652.96-1.47%14,141,239
Jun 4, 202553.7053.8653.3853.7553.75-0.02%4,232,603
Jun 3, 202553.6053.8353.2453.7653.760.43%7,614,120
Jun 2, 202553.4553.9053.1853.5353.53-0.54%17,534,431
May 30, 202553.0054.0352.8453.8253.821.11%19,165,307
May 29, 202553.2053.6052.8853.2353.23-0.21%7,483,587
May 28, 202552.8653.4752.7053.3453.340.57%11,972,079
May 27, 202552.0253.2551.3053.0453.041.98%42,843,227
May 23, 202544.2554.0043.7552.0152.0121.24%54,155,188
May 22, 202542.0243.5741.5942.9042.902.09%9,556,328
May 21, 202541.0442.9441.0442.0242.022.04%6,896,073
May 20, 202542.0042.1040.6641.1841.18-1.06%4,723,000
May 19, 202540.0841.6939.5641.6241.623.15%7,705,908
May 16, 202541.0641.1440.2440.3540.35-2.06%4,216,370
May 15, 202541.3041.5040.5741.2041.20-1.15%2,826,846
May 14, 202541.7742.1241.0841.6841.68-0.26%3,032,801
May 13, 202542.2542.5341.4641.7941.79-0.55%2,891,005
May 12, 202543.0943.1741.4642.0242.02-0.97%3,676,575
May 9, 202541.9042.8141.1842.4342.382.44%4,327,243
May 8, 202540.9142.0840.7941.4241.372.20%3,884,463
May 7, 202542.2642.3340.4140.5340.48-4.09%3,887,046
May 6, 202542.5043.1242.1042.2642.21-1.47%2,420,452
May 5, 202543.6043.9242.5342.8942.84-2.63%4,313,598
May 2, 202543.3644.3542.4944.0544.001.36%6,739,611
May 1, 202544.3844.7143.2043.4643.41-0.57%6,161,208
Apr 30, 202542.8343.8042.4543.7143.66-0.23%4,222,043
Apr 29, 202543.1543.9943.1243.8143.761.29%3,512,832
Apr 28, 202542.8343.5942.5843.2543.201.34%4,858,383
Apr 25, 202542.2042.9041.9942.6842.630.99%5,065,644
Apr 24, 202541.5342.3741.5342.2642.210.64%2,967,181
Apr 23, 202541.3442.1840.9141.9941.943.47%5,835,125
Apr 22, 202539.4340.9039.3940.5840.534.02%5,940,847
Apr 21, 202540.9340.9538.5739.0138.96-6.14%6,004,921
Apr 17, 202542.3542.4041.4241.5641.51-0.62%3,890,367
Apr 16, 202540.4042.1340.2141.8241.771.04%5,115,915
Apr 15, 202540.9441.7840.8541.3941.341.17%4,222,612
Apr 14, 202539.9341.2739.2040.9140.862.12%4,446,640
Apr 11, 202541.1041.2038.3840.0640.01-1.98%11,746,941
Apr 10, 202540.4543.2340.4540.8740.82-9.46%14,535,520
Apr 9, 202544.7046.1842.9345.1445.092.47%15,436,311
Apr 8, 202545.2545.5043.1244.0544.00-1.01%9,943,206
Apr 7, 202537.5244.7436.9244.5044.4516.22%24,537,785
Apr 4, 202537.5838.6235.8738.2938.24-1.69%9,266,915
Apr 3, 202540.8641.5038.9338.9538.90-8.14%8,355,834
Apr 2, 202541.7042.7541.3842.4042.350.55%6,426,245
Apr 1, 202542.2144.2041.3942.1742.12-0.21%9,840,975
Mar 31, 202541.7542.7641.0742.2642.21-1.72%9,067,470
Mar 28, 202544.8044.8742.2843.0042.950.05%10,039,986
Mar 27, 202543.0343.4442.4342.9842.930.05%3,991,637
Mar 26, 202543.2043.6142.4442.9642.91-0.09%4,237,583