United States Steel (X) went public on April 12, 1991, when it opened at a split-adjusted price of $12.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $36.65 | $41.32 | $35.10 | $36.96 | 106,358,464 |
January 2025 | $34.16 | $37.78 | $29.83 | $36.80 | 162,301,665 |
December 2024 | $41.12 | $41.70 | $29.67 | $33.94 | 141,808,601 |
November 2024 | $38.47 | $43.24 | $35.02 | $40.71 | 115,322,009 |
October 2024 | $35.26 | $39.90 | $34.21 | $38.75 | 53,397,998 |
September 2024 | $36.29 | $39.16 | $26.85 | $35.24 | 246,008,887 |
August 2024 | $40.82 | $42.67 | $36.76 | $37.81 | 66,883,724 |
July 2024 | $37.71 | $41.25 | $37.36 | $40.94 | 53,326,343 |
June 2024 | $38.34 | $38.75 | $34.55 | $37.66 | 53,498,855 |
May 2024 | $36.52 | $38.83 | $35.44 | $38.21 | 59,896,223 |
April 2024 | $40.81 | $42.44 | $35.98 | $36.32 | 75,313,500 |
March 2024 | $47.20 | $47.88 | $36.20 | $40.57 | 127,922,428 |
February 2024 | $46.80 | $47.70 | $44.97 | $47.10 | 77,494,820 |
January 2024 | $48.20 | $48.55 | $46.20 | $46.73 | 103,447,990 |
December 2023 | $35.84 | $49.89 | $35.36 | $48.35 | 227,942,605 |
November 2023 | $33.60 | $35.69 | $33.27 | $35.68 | 78,528,908 |
October 2023 | $32.64 | $34.11 | $31.08 | $33.63 | 116,477,901 |
September 2023 | $31.14 | $32.43 | $29.79 | $32.23 | 118,311,214 |
August 2023 | $25.10 | $32.27 | $22.09 | $30.85 | 371,275,175 |
July 2023 | $24.93 | $25.69 | $22.51 | $25.25 | 135,061,047 |
June 2023 | $20.48 | $24.95 | $20.20 | $24.77 | 145,191,780 |
May 2023 | $22.71 | $22.86 | $20.42 | $20.72 | 157,303,402 |
April 2023 | $26.03 | $26.44 | $22.36 | $22.61 | 119,282,200 |
March 2023 | $30.90 | $31.17 | $23.49 | $25.79 | 184,089,045 |
February 2023 | $28.08 | $30.91 | $26.81 | $30.26 | 135,628,895 |
