The closing price for United States Steel (X) last year was $33.94, on December 31. It was down 29.6% for the year. The latest price is $42.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $31.08 | $35.26 | $30.87 | $33.94 | 13,494,570 |
December 30 2024 | $31.06 | $31.66 | $30.86 | $30.99 | 6,675,717 |
December 27 2024 | $30.95 | $31.44 | $30.56 | $31.10 | 4,412,835 |
December 26 2024 | $31.96 | $32.02 | $30.91 | $30.96 | 3,176,992 |
December 24 2024 | $31.12 | $32.21 | $30.81 | $31.93 | 5,733,964 |
December 23 2024 | $30.23 | $31.74 | $29.71 | $31.33 | 4,935,200 |
December 20 2024 | $30.16 | $31.14 | $29.67 | $30.10 | 11,091,450 |
December 19 2024 | $31.04 | $31.84 | $30.83 | $31.68 | 6,119,362 |
December 18 2024 | $32.16 | $32.37 | $30.83 | $30.94 | 4,420,767 |
December 17 2024 | $32.49 | $32.56 | $31.37 | $31.90 | 4,913,555 |
December 16 2024 | $32.96 | $33.28 | $32.56 | $32.70 | 4,567,719 |
December 13 2024 | $33.51 | $33.78 | $32.49 | $33.22 | 7,056,011 |
December 12 2024 | $34.48 | $35.24 | $33.68 | $33.97 | 6,530,737 |
December 11 2024 | $35.30 | $36.49 | $34.21 | $34.88 | 11,584,290 |
December 10 2024 | $38.99 | $39.00 | $30.51 | $35.21 | 12,340,340 |
December 09 2024 | $39.18 | $39.65 | $38.84 | $38.99 | 5,269,311 |
December 06 2024 | $38.75 | $38.89 | $37.44 | $38.40 | 4,064,859 |
December 05 2024 | $38.51 | $38.85 | $37.85 | $38.80 | 4,191,839 |
December 04 2024 | $37.70 | $39.15 | $37.21 | $38.34 | 7,009,117 |
December 03 2024 | $38.57 | $38.57 | $36.80 | $37.62 | 11,718,910 |
December 02 2024 | $41.12 | $41.70 | $40.22 | $40.89 | 2,501,056 |
November 29 2024 | $40.70 | $41.14 | $40.22 | $40.71 | 2,884,163 |
November 27 2024 | $39.81 | $40.69 | $39.03 | $40.40 | 2,871,466 |
November 26 2024 | $38.56 | $39.99 | $38.22 | $39.58 | 3,943,258 |
November 25 2024 | $39.20 | $39.21 | $37.74 | $38.53 | 5,305,016 |
Daily pricing data for United States Steel dates back to 4/12/1991, and may be incomplete.
