United States Steel Corpo... (X)
NYSE: X
· Real-Time Price · USD
54.84
0.00 (0.00%)
At close: Jun 20, 2025, 9:43 AM
X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 54.83 | 54.89 | 54.78 | 54.84 | 54.84 | 0.00% | 14,511,087 |
| Jun 18, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 0.00% | 0 |
| Jun 17, 2025 | 54.83 | 54.89 | 54.78 | 54.84 | 54.84 | -0.02% | 15,279,540 |
| Jun 16, 2025 | 54.79 | 54.91 | 54.77 | 54.85 | 54.85 | 5.10% | 17,146,844 |
| Jun 13, 2025 | 51.75 | 52.70 | 51.47 | 52.19 | 52.19 | -2.83% | 22,740,133 |
| Jun 12, 2025 | 53.45 | 54.13 | 53.41 | 53.71 | 53.71 | 0.43% | 4,968,000 |
| Jun 11, 2025 | 53.83 | 54.00 | 53.39 | 53.48 | 53.48 | -0.76% | 6,151,500 |
| Jun 10, 2025 | 53.00 | 53.92 | 52.91 | 53.89 | 53.89 | 1.41% | 4,519,809 |
| Jun 9, 2025 | 53.25 | 53.43 | 52.92 | 53.14 | 53.14 | -0.49% | 3,604,149 |
| Jun 6, 2025 | 53.05 | 53.89 | 53.00 | 53.40 | 53.40 | 0.83% | 7,892,600 |
| Jun 5, 2025 | 53.73 | 54.24 | 52.68 | 52.96 | 52.96 | -1.47% | 14,686,942 |
| Jun 4, 2025 | 53.70 | 53.86 | 53.38 | 53.75 | 53.75 | -0.02% | 4,232,603 |
| Jun 3, 2025 | 53.60 | 53.83 | 53.24 | 53.76 | 53.76 | 0.43% | 7,614,120 |
| Jun 2, 2025 | 53.45 | 53.90 | 53.18 | 53.53 | 53.53 | -0.54% | 17,534,431 |
| May 30, 2025 | 53.00 | 54.03 | 52.84 | 53.82 | 53.82 | 1.11% | 19,165,307 |
| May 29, 2025 | 53.20 | 53.60 | 52.88 | 53.23 | 53.23 | -0.21% | 7,483,600 |
| May 28, 2025 | 52.86 | 53.47 | 52.70 | 53.34 | 53.34 | 0.57% | 11,972,100 |
| May 27, 2025 | 52.02 | 53.25 | 51.30 | 53.04 | 53.04 | 1.98% | 42,843,227 |
| May 23, 2025 | 44.25 | 54.00 | 43.75 | 52.01 | 52.01 | 21.24% | 54,155,200 |
| May 22, 2025 | 42.02 | 43.57 | 41.59 | 42.90 | 42.90 | 2.09% | 9,556,328 |