The closing price for United States Steel (X) this year is $37.93, yesterday. It is up 11% for the year. The latest price is $36.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 20 2025 | $38.71 | $38.75 | $37.66 | $37.93 | 3,418,700 |
February 19 2025 | $37.90 | $39.24 | $37.62 | $39.04 | 4,620,700 |
February 18 2025 | $38.43 | $38.69 | $37.85 | $38.27 | 3,968,800 |
February 14 2025 | $38.90 | $39.13 | $37.64 | $38.43 | 5,498,136 |
February 13 2025 | $38.89 | $39.21 | $37.81 | $38.82 | 6,534,975 |
February 12 2025 | $39.00 | $39.46 | $38.55 | $38.55 | 4,410,848 |
February 11 2025 | $38.85 | $39.53 | $38.47 | $39.26 | 6,751,088 |
February 10 2025 | $38.31 | $39.18 | $37.46 | $38.70 | 14,872,770 |
February 07 2025 | $39.66 | $41.32 | $35.10 | $36.93 | 31,696,381 |
February 06 2025 | $38.45 | $39.63 | $37.95 | $39.22 | 10,366,730 |
February 05 2025 | $37.80 | $38.10 | $37.36 | $37.87 | 3,614,077 |
February 04 2025 | $36.68 | $37.77 | $36.41 | $37.75 | 2,662,293 |
February 03 2025 | $36.65 | $37.44 | $36.38 | $36.39 | 3,690,483 |
January 31 2025 | $36.10 | $37.64 | $36.01 | $36.80 | 4,623,687 |
January 30 2025 | $36.83 | $36.98 | $36.20 | $36.48 | 3,512,645 |
January 29 2025 | $36.31 | $37.47 | $36.00 | $36.49 | 4,446,672 |
January 28 2025 | $36.95 | $36.96 | $36.16 | $36.28 | 6,072,845 |
January 27 2025 | $36.70 | $37.49 | $36.57 | $36.77 | 3,469,943 |
January 24 2025 | $37.25 | $37.78 | $37.22 | $37.36 | 3,378,729 |
January 23 2025 | $36.42 | $37.28 | $36.18 | $37.04 | 2,672,381 |
January 22 2025 | $36.36 | $37.01 | $36.22 | $36.42 | 3,276,095 |
January 21 2025 | $36.59 | $37.28 | $35.93 | $36.53 | 3,983,334 |
January 17 2025 | $35.84 | $36.45 | $35.70 | $35.99 | 3,423,728 |
January 16 2025 | $36.65 | $36.89 | $35.69 | $35.75 | 4,944,039 |
January 15 2025 | $36.66 | $37.37 | $35.80 | $36.46 | 5,081,432 |
Daily pricing data for United States Steel dates back to 4/12/1991, and may be incomplete.
