United States Steel (X) went public on April 12, 1991, when it opened at a split-adjusted price of $12.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $34.21 | $34.37 | $29.87 | $32.78 | 67,959,374 |
December 2024 | $41.18 | $41.76 | $29.71 | $33.99 | 141,803,500 |
November 2024 | $38.52 | $43.30 | $35.07 | $40.77 | 115,321,051 |
October 2024 | $35.31 | $39.95 | $34.26 | $38.80 | 53,397,998 |
September 2024 | $36.34 | $39.21 | $26.88 | $35.29 | 246,008,887 |
August 2024 | $40.87 | $42.73 | $36.81 | $37.86 | 66,883,724 |
July 2024 | $37.76 | $41.31 | $37.41 | $40.99 | 53,326,343 |
June 2024 | $38.39 | $38.81 | $34.60 | $37.71 | 53,498,855 |
May 2024 | $36.57 | $38.89 | $35.48 | $38.26 | 59,896,223 |
April 2024 | $40.87 | $42.50 | $36.03 | $36.36 | 75,313,500 |
March 2024 | $47.26 | $47.95 | $36.25 | $40.63 | 127,922,428 |
February 2024 | $46.87 | $47.76 | $45.03 | $47.16 | 77,494,820 |
January 2024 | $48.27 | $48.62 | $46.26 | $46.80 | 103,447,990 |
December 2023 | $35.89 | $49.96 | $35.41 | $48.42 | 227,942,605 |
November 2023 | $33.65 | $35.74 | $33.31 | $35.73 | 78,528,908 |
October 2023 | $32.69 | $34.16 | $31.12 | $33.68 | 116,477,901 |
September 2023 | $31.18 | $32.48 | $29.83 | $32.28 | 118,311,214 |
August 2023 | $25.13 | $32.32 | $22.12 | $30.90 | 371,275,175 |
July 2023 | $24.96 | $25.73 | $22.54 | $25.29 | 135,061,047 |
June 2023 | $20.51 | $24.98 | $20.23 | $24.80 | 145,191,780 |
May 2023 | $22.75 | $22.89 | $20.45 | $20.75 | 157,303,402 |
April 2023 | $26.07 | $26.48 | $22.39 | $22.64 | 119,282,200 |
March 2023 | $30.94 | $31.21 | $23.52 | $25.82 | 184,089,045 |
February 2023 | $28.12 | $30.95 | $26.85 | $30.30 | 135,628,895 |
January 2023 | $24.99 | $29.06 | $24.03 | $28.14 | 114,491,342 |
