United States Steel Corpo... (X)
42.99
0.01 (0.02%)
At close: Mar 28, 2025, 3:59 PM
43.25
0.60%
After-hours: Mar 28, 2025, 06:57 PM EDT
X Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.80 | 44.87 | 42.28 | 43.00 | 0.02 | 0.05% | 10,023,902 |
| Mar 27, 2025 | 43.03 | 43.44 | 42.43 | 42.98 | 0.02 | 0.05% | 3,991,637 |
| Mar 26, 2025 | 43.20 | 43.61 | 42.44 | 42.96 | -0.04 | -0.09% | 4,237,600 |
| Mar 25, 2025 | 41.12 | 43.19 | 41.12 | 43.00 | 1.85 | 4.50% | 6,690,700 |
| Mar 24, 2025 | 41.38 | 42.02 | 40.67 | 41.15 | 0.25 | 0.61% | 6,123,100 |
| Mar 21, 2025 | 40.15 | 41.17 | 40.08 | 40.90 | -0.16 | -0.39% | 4,921,700 |
| Mar 20, 2025 | 41.25 | 41.54 | 40.45 | 41.06 | -0.56 | -1.35% | 6,235,200 |
| Mar 19, 2025 | 41.70 | 41.88 | 41.21 | 41.62 | -0.08 | -0.19% | 7,697,405 |
| Mar 18, 2025 | 40.30 | 42.10 | 40.06 | 41.70 | 1.59 | 3.96% | 6,683,848 |
| Mar 17, 2025 | 40.06 | 41.25 | 39.22 | 40.11 | 1.11 | 2.85% | 11,553,887 |
| Mar 14, 2025 | 37.85 | 39.03 | 37.53 | 39.00 | 1.48 | 3.94% | 3,005,547 |
| Mar 13, 2025 | 38.06 | 38.67 | 37.46 | 37.52 | -0.53 | -1.39% | 2,875,877 |
| Mar 12, 2025 | 37.46 | 38.60 | 36.55 | 38.05 | 0.99 | 2.67% | 6,434,411 |
| Mar 11, 2025 | 35.03 | 37.15 | 35.00 | 37.06 | 1.92 | 5.46% | 8,767,200 |
| Mar 10, 2025 | 35.76 | 36.00 | 34.17 | 35.14 | -1.09 | -3.01% | 7,474,100 |
| Mar 7, 2025 | 37.02 | 37.45 | 35.91 | 36.23 | -0.96 | -2.58% | 5,153,214 |
| Mar 6, 2025 | 37.22 | 37.59 | 36.69 | 37.19 | -0.26 | -0.69% | 2,943,710 |
| Mar 5, 2025 | 38.23 | 38.50 | 37.24 | 37.45 | -0.25 | -0.66% | 3,742,209 |
| Mar 4, 2025 | 38.30 | 38.63 | 36.41 | 37.70 | -1.14 | -2.94% | 3,794,900 |
| Mar 3, 2025 | 40.50 | 40.91 | 38.78 | 38.84 | -1.38 | -3.43% | 3,468,136 |
| Feb 28, 2025 | 39.00 | 40.24 | 38.97 | 40.22 | 1.27 | 3.26% | 5,581,241 |
| Feb 27, 2025 | 38.39 | 39.93 | 38.04 | 38.95 | 1.20 | 3.18% | 5,543,344 |
| Feb 26, 2025 | 38.31 | 38.52 | 37.66 | 37.75 | -0.36 | -0.94% | 3,105,321 |
| Feb 25, 2025 | 37.73 | 38.14 | 37.34 | 38.11 | 0.42 | 1.11% | 3,504,400 |
| Feb 24, 2025 | 37.20 | 38.11 | 36.71 | 37.69 | 0.73 | 1.98% | 3,755,207 |
| Feb 21, 2025 | 37.75 | 38.25 | 36.81 | 36.96 | -0.97 | -2.56% | 4,231,433 |
| Feb 20, 2025 | 38.71 | 38.75 | 37.66 | 37.93 | -1.11 | -2.84% | 3,432,145 |
| Feb 19, 2025 | 37.90 | 39.24 | 37.62 | 39.04 | 0.77 | 2.01% | 4,627,600 |
| Feb 18, 2025 | 38.43 | 38.69 | 37.85 | 38.27 | -0.16 | -0.42% | 3,973,402 |
| Feb 14, 2025 | 38.90 | 39.13 | 37.64 | 38.43 | -0.39 | -1.00% | 5,498,136 |
| Feb 13, 2025 | 38.89 | 39.21 | 37.81 | 38.82 | 0.27 | 0.70% | 6,535,000 |
| Feb 12, 2025 | 39.00 | 39.46 | 38.55 | 38.55 | -0.71 | -1.81% | 4,410,848 |
| Feb 11, 2025 | 38.85 | 39.53 | 38.47 | 39.26 | 0.56 | 1.45% | 6,751,100 |
| Feb 10, 2025 | 38.31 | 39.18 | 37.46 | 38.70 | 1.72 | 4.65% | 14,872,800 |
| Feb 7, 2025 | 39.71 | 41.38 | 35.15 | 36.98 | -2.29 | -5.83% | 31,696,400 |
| Feb 6, 2025 | 38.50 | 39.68 | 38.00 | 39.27 | 1.35 | 3.56% | 10,366,734 |
| Feb 5, 2025 | 37.85 | 38.15 | 37.42 | 37.92 | 0.12 | 0.32% | 3,614,100 |
| Feb 4, 2025 | 36.73 | 37.82 | 36.46 | 37.80 | 1.36 | 3.73% | 2,662,300 |
| Feb 3, 2025 | 36.70 | 37.49 | 36.43 | 36.44 | -0.41 | -1.11% | 3,690,500 |
| Jan 31, 2025 | 36.15 | 37.69 | 36.06 | 36.85 | 0.32 | 0.88% | 4,623,700 |
| Jan 30, 2025 | 36.88 | 37.03 | 36.25 | 36.53 | -0.01 | -0.03% | 3,512,645 |
| Jan 29, 2025 | 36.36 | 37.52 | 36.05 | 36.54 | 0.21 | 0.58% | 4,446,672 |
| Jan 28, 2025 | 37.00 | 37.01 | 36.21 | 36.33 | -0.51 | -1.38% | 6,072,845 |
| Jan 27, 2025 | 36.75 | 37.55 | 36.62 | 36.84 | -0.57 | -1.52% | 3,469,943 |
| Jan 24, 2025 | 37.30 | 37.84 | 37.27 | 37.41 | 0.32 | 0.86% | 3,378,729 |
| Jan 23, 2025 | 36.47 | 37.33 | 36.23 | 37.09 | 0.62 | 1.70% | 2,672,400 |
| Jan 22, 2025 | 36.41 | 37.06 | 36.27 | 36.47 | -0.11 | -0.30% | 3,276,095 |
| Jan 21, 2025 | 36.64 | 37.33 | 35.98 | 36.58 | 0.54 | 1.50% | 3,983,334 |
| Jan 17, 2025 | 35.89 | 36.50 | 35.75 | 36.04 | 0.24 | 0.67% | 3,423,728 |
| Jan 16, 2025 | 36.70 | 36.94 | 35.74 | 35.80 | -0.71 | -1.94% | 4,944,039 |