The highest closing price for United States Steel (X) last month was $43, on March 28. It was up 4.3% for the month. The latest price is $42.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $41.75 | $42.76 | $41.07 | $42.26 | 9,067,200 |
March 28 2025 | $44.80 | $44.87 | $42.28 | $43.00 | 10,040,000 |
March 27 2025 | $43.03 | $43.44 | $42.43 | $42.98 | 3,991,600 |
March 26 2025 | $43.20 | $43.61 | $42.44 | $42.96 | 4,230,600 |
March 25 2025 | $41.12 | $43.19 | $41.12 | $43.00 | 6,690,700 |
March 24 2025 | $41.38 | $42.02 | $40.67 | $41.15 | 6,123,100 |
March 21 2025 | $40.15 | $41.17 | $40.08 | $40.90 | 4,921,700 |
March 20 2025 | $41.25 | $41.54 | $40.45 | $41.06 | 6,235,200 |
March 19 2025 | $41.70 | $41.88 | $41.21 | $41.62 | 7,697,400 |
March 18 2025 | $40.30 | $42.10 | $40.06 | $41.70 | 6,683,800 |
March 17 2025 | $40.06 | $41.25 | $39.22 | $40.11 | 11,553,600 |
March 14 2025 | $37.85 | $39.03 | $37.53 | $39.00 | 3,005,500 |
March 13 2025 | $38.06 | $38.67 | $37.46 | $37.52 | 2,875,700 |
March 12 2025 | $37.46 | $38.60 | $36.55 | $38.05 | 6,434,400 |
March 11 2025 | $35.03 | $37.15 | $35.00 | $37.06 | 8,767,200 |
March 10 2025 | $35.76 | $36.00 | $34.17 | $35.14 | 7,474,100 |
March 07 2025 | $37.02 | $37.45 | $35.91 | $36.23 | 5,153,200 |
March 06 2025 | $37.22 | $37.59 | $36.69 | $37.19 | 2,943,700 |
March 05 2025 | $38.23 | $38.50 | $37.24 | $37.45 | 3,742,200 |
March 04 2025 | $38.30 | $38.63 | $36.41 | $37.70 | 3,794,900 |
March 03 2025 | $40.50 | $40.91 | $38.78 | $38.84 | 3,468,100 |
Daily pricing data for United States Steel dates back to 4/12/1991, and may be incomplete.
