The highest closing price for United States Steel (X) last month was $40.22, on February 28. It was up 9.7% for the month. The latest price is $41.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $39.00 | $40.24 | $38.97 | $40.22 | 5,581,200 |
February 27 2025 | $38.39 | $39.93 | $38.04 | $38.95 | 5,543,300 |
February 26 2025 | $38.31 | $38.52 | $37.66 | $37.75 | 3,105,300 |
February 25 2025 | $37.73 | $38.14 | $37.34 | $38.11 | 3,504,400 |
February 24 2025 | $37.20 | $38.11 | $36.71 | $37.69 | 3,755,200 |
February 21 2025 | $37.75 | $38.25 | $36.81 | $36.96 | 4,231,400 |
February 20 2025 | $38.71 | $38.75 | $37.66 | $37.93 | 3,432,100 |
February 19 2025 | $37.90 | $39.24 | $37.62 | $39.04 | 4,627,600 |
February 18 2025 | $38.43 | $38.69 | $37.85 | $38.27 | 3,973,400 |
February 14 2025 | $38.90 | $39.13 | $37.64 | $38.43 | 5,498,100 |
February 13 2025 | $38.89 | $39.21 | $37.81 | $38.82 | 6,535,000 |
February 12 2025 | $39.00 | $39.46 | $38.55 | $38.55 | 4,410,800 |
February 11 2025 | $38.85 | $39.53 | $38.47 | $39.26 | 6,751,100 |
February 10 2025 | $38.31 | $39.18 | $37.46 | $38.70 | 14,872,800 |
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 |
Daily pricing data for United States Steel dates back to 4/12/1991, and may be incomplete.
