United States Steel Corpo...
36.51
0.02 (0.05%)
At close: Jan 15, 2025, 10:06 AM

X Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 36.43 37.23 36.31 36.49 0.15 0.41% 7,012,080
Jan 13, 2025 35.32 37.75 34.67 36.34 2.10 6.13% 30,498,010
Jan 10, 2025 32.79 34.44 32.74 34.24 1.46 4.45% 7,930,737
Jan 8, 2025 33.15 33.45 32.03 32.78 -0.52 -1.56% 6,223,046
Jan 7, 2025 33.10 34.18 32.92 33.30 0.35 1.06% 10,073,301
Jan 6, 2025 31.93 33.06 31.43 32.95 2.48 8.14% 14,489,502
Jan 3, 2025 30.35 31.39 29.87 30.47 -2.13 -6.53% 31,381,200
Jan 2, 2025 34.21 34.37 32.40 32.60 -1.39 -4.09% 6,089,247
Dec 31, 2024 31.12 35.31 30.91 33.99 2.96 9.54% 13,494,600
Dec 30, 2024 31.10 31.70 30.90 31.03 -0.11 -0.35% 6,675,717
Dec 27, 2024 30.99 31.48 30.60 31.14 0.14 0.45% 4,412,835
Dec 26, 2024 32.00 32.06 30.95 31.00 -0.97 -3.03% 3,177,000
Dec 24, 2024 31.16 32.25 30.85 31.97 0.60 1.91% 5,734,000
Dec 23, 2024 30.27 31.78 29.75 31.37 1.23 4.08% 4,935,200
Dec 20, 2024 30.20 31.18 29.71 30.14 -1.58 -4.98% 11,091,447
Dec 19, 2024 31.08 31.88 30.87 31.72 0.74 2.39% 6,119,400
Dec 18, 2024 32.20 32.41 30.87 30.98 -0.96 -3.01% 4,420,800
Dec 17, 2024 32.53 32.60 31.41 31.94 -0.80 -2.44% 4,913,600
Dec 16, 2024 33.00 33.33 32.60 32.74 -0.52 -1.56% 4,567,719
Dec 13, 2024 33.56 33.83 32.53 33.26 -0.76 -2.23% 7,056,011
Dec 12, 2024 34.53 35.29 33.73 34.02 -0.91 -2.61% 6,530,737
Dec 11, 2024 35.35 36.54 34.26 34.93 -0.33 -0.94% 11,584,300
Dec 10, 2024 39.04 39.05 30.55 35.26 -3.78 -9.68% 12,340,337
Dec 9, 2024 39.23 39.70 38.89 39.04 0.59 1.53% 5,269,311
Dec 6, 2024 38.80 38.94 37.49 38.45 -0.40 -1.03% 4,064,900
Dec 5, 2024 38.56 38.90 37.90 38.85 0.46 1.20% 4,191,839
Dec 4, 2024 37.75 39.20 37.26 38.39 0.72 1.91% 7,009,117
Dec 3, 2024 38.62 38.62 36.85 37.67 -3.28 -8.01% 11,718,907
Dec 2, 2024 41.18 41.76 40.27 40.95 0.18 0.44% 2,501,100
Nov 29, 2024 40.76 41.20 40.27 40.77 0.32 0.79% 2,884,200
Nov 27, 2024 39.86 40.75 39.08 40.45 0.82 2.07% 2,871,500
Nov 26, 2024 38.61 40.04 38.27 39.63 1.05 2.72% 3,943,258
Nov 25, 2024 39.25 39.27 37.80 38.58 -0.45 -1.15% 5,305,016
Nov 22, 2024 39.25 40.57 38.76 39.03 -1.48 -3.65% 4,956,339
Nov 21, 2024 38.50 42.00 38.38 40.51 2.13 5.55% 7,837,119
Nov 20, 2024 39.33 42.15 38.04 38.38 -0.51 -1.31% 10,052,000
Nov 19, 2024 37.85 39.20 37.76 38.89 0.88 2.32% 4,688,644
Nov 18, 2024 36.00 38.06 35.94 38.01 2.18 6.08% 4,981,000
Nov 15, 2024 36.50 37.95 35.07 35.83 -0.55 -1.51% 9,943,500
Nov 14, 2024 37.75 37.85 36.29 36.38 -1.43 -3.78% 5,455,513
Nov 13, 2024 40.30 40.33 36.61 37.81 -2.22 -5.55% 9,068,800
Nov 12, 2024 40.10 40.34 39.74 40.03 -0.22 -0.55% 4,787,834
Nov 11, 2024 41.26 41.30 40.20 40.25 -1.00 -2.42% 2,945,903
Nov 8, 2024 42.16 42.81 41.16 41.25 -0.74 -1.76% 5,040,200
Nov 7, 2024 42.70 43.30 41.96 41.99 -0.32 -0.76% 4,121,900
Nov 6, 2024 41.49 43.35 39.85 42.31 3.23 8.27% 11,262,200
Nov 5, 2024 38.52 39.94 38.36 39.08 0.82 2.14% 4,321,000
Nov 4, 2024 38.75 38.75 38.02 38.26 -0.37 -0.96% 4,057,444
Nov 1, 2024 38.57 39.52 38.44 38.63 -0.22 -0.57% 6,798,935
Oct 31, 2024 39.51 39.51 38.66 38.85 -0.68 -1.72% 3,390,327

Create Price Alert on X

Your price alert will notify you when the stock price is above 36.51.

Add to Watchlist