The highest closing price for United States Steel (X) last month was $37.41, on January 24. It was up 7.7% for the month. The latest price is $39.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $36.15 | $37.69 | $36.06 | $36.85 | 4,621,300 |
January 30 2025 | $36.88 | $37.03 | $36.25 | $36.53 | 3,512,600 |
January 29 2025 | $36.36 | $37.52 | $36.05 | $36.54 | 4,446,300 |
January 28 2025 | $37.00 | $37.01 | $36.21 | $36.33 | 6,072,800 |
January 27 2025 | $36.75 | $37.55 | $36.62 | $36.82 | 3,469,900 |
January 24 2025 | $37.30 | $37.84 | $37.27 | $37.41 | 3,378,700 |
January 23 2025 | $36.47 | $37.33 | $36.23 | $37.09 | 2,672,400 |
January 22 2025 | $36.41 | $37.06 | $36.27 | $36.47 | 3,275,800 |
January 21 2025 | $36.64 | $37.33 | $35.98 | $36.58 | 3,983,300 |
January 17 2025 | $35.89 | $36.50 | $35.75 | $36.04 | 3,423,700 |
January 16 2025 | $36.70 | $36.94 | $35.74 | $35.80 | 4,944,000 |
January 15 2025 | $36.71 | $37.42 | $35.85 | $36.51 | 5,081,400 |
January 14 2025 | $36.43 | $37.23 | $36.31 | $36.49 | 7,023,600 |
January 13 2025 | $35.32 | $37.75 | $34.67 | $36.34 | 30,498,000 |
January 10 2025 | $32.79 | $34.44 | $32.74 | $34.24 | 7,638,236 |
January 08 2025 | $33.15 | $33.45 | $32.03 | $32.78 | 6,223,046 |
January 07 2025 | $33.10 | $34.18 | $32.92 | $33.30 | 10,073,300 |
January 06 2025 | $31.93 | $33.06 | $31.43 | $32.95 | 14,489,500 |
January 03 2025 | $30.35 | $31.39 | $29.87 | $30.47 | 31,381,189 |
January 02 2025 | $34.21 | $34.37 | $32.40 | $32.60 | 6,089,247 |
Daily pricing data for United States Steel dates back to 4/12/1991, and may be incomplete.
