-
5 DAY PERFORMANCE
+1.29% -
1 MONTH PERFORMANCE
+13.37% -
3 MONTH PERFORMANCE
-8.40% -
6 MONTH PERFORMANCE
-14.00% -
YEAR-TO-DATE PERFORMANCE
-27.13% -
1 YEAR PERFORMANCE
+7.20%
United States Steel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $35.15 | $35.47 (0.91%) | $35.53 | $35.01 | 2.38 M | $7.98 B |
| 10/03/2024 | $34.45 | $34.93 (1.39%) | $35.10 | $34.30 | 1.77 M | $7.86 B |
| 10/02/2024 | $34.71 | $34.60 (-0.32%) | $35.14 | $34.60 | 1.93 M | $7.78 B |
| 10/01/2024 | $35.35 | $35.00 (-0.99%) | $35.45 | $34.77 | 2.15 M | $7.87 B |
| 09/30/2024 | $35.63 | $35.33 (-0.84%) | $35.64 | $34.58 | 5.23 M | $7.95 B |
| 09/27/2024 | $36.39 | $35.62 (-2.12%) | $36.50 | $35.04 | 5.98 M | $8.01 B |
| 09/26/2024 | $37.99 | $36.12 (-4.92%) | $38.02 | $35.70 | 8.79 M | $8.12 B |
| 09/25/2024 | $37.83 | $38.22 (1.03%) | $38.67 | $36.87 | 7.29 M | $8.60 B |
| 09/24/2024 | $38.86 | $37.80 (-2.73%) | $39.24 | $37.60 | 5.66 M | $8.50 B |
| 09/23/2024 | $38.64 | $38.61 (-0.08%) | $38.76 | $38.03 | 3.22 M | $8.68 B |
| 09/20/2024 | $38.05 | $38.96 (2.39%) | $39.26 | $37.55 | 6.96 M | $8.76 B |
| 09/19/2024 | $37.56 | $38.08 (1.38%) | $38.29 | $37.04 | 5.42 M | $8.56 B |
| 09/18/2024 | $37.35 | $36.78 (-1.53%) | $37.87 | $36.40 | 9.31 M | $8.27 B |
| 09/17/2024 | $36.05 | $36.23 (0.5%) | $36.61 | $34.78 | 6.24 M | $8.15 B |
| 09/16/2024 | $36.40 | $36.37 (-0.08%) | $36.86 | $35.92 | 3.84 M | $8.18 B |
| 09/13/2024 | $35.50 | $36.07 (1.61%) | $38.26 | $35.11 | 21.29 M | $8.11 B |
| 09/12/2024 | $33.68 | $34.74 (3.15%) | $35.24 | $33.42 | 16.88 M | $7.81 B |
| 09/11/2024 | $30.94 | $33.39 (7.92%) | $33.92 | $30.16 | 9.48 M | $7.51 B |
| 09/10/2024 | $32.44 | $31.22 (-3.76%) | $32.82 | $30.32 | 10.73 M | $7.02 B |
| 09/09/2024 | $31.96 | $32.82 (2.69%) | $33.14 | $31.76 | 8.82 M | $7.38 B |
| 09/06/2024 | $31.04 | $31.27 (0.74%) | $32.20 | $30.58 | 24.02 M | $7.03 B |
| 09/05/2024 | $30.00 | $29.97 (-0.1%) | $31.00 | $29.60 | 24.43 M | $6.74 B |
| 09/04/2024 | $36.08 | $29.38 (-18.57%) | $37.05 | $26.92 | 53.39 M | $6.61 B |
| 09/03/2024 | $36.38 | $35.60 (-2.14%) | $36.83 | $35.44 | 9.05 M | $8.01 B |
| 08/30/2024 | $38.64 | $37.91 (-1.89%) | $38.84 | $37.34 | 4.41 M | $8.53 B |
| 08/29/2024 | $37.79 | $38.56 (2.04%) | $38.57 | $37.55 | 3.61 M | $8.67 B |
| 08/28/2024 | $37.90 | $37.39 (-1.35%) | $38.00 | $36.99 | 2.63 M | $8.41 B |
| 08/27/2024 | $37.64 | $37.98 (0.9%) | $38.50 | $37.32 | 2.60 M | $8.54 B |
| 08/26/2024 | $37.42 | $37.82 (1.07%) | $38.02 | $36.85 | 2.65 M | $8.51 B |
| 08/23/2024 | $38.24 | $37.14 (-2.88%) | $38.40 | $37.06 | 3.65 M | $8.35 B |
| 08/22/2024 | $38.66 | $38.15 (-1.32%) | $39.13 | $38.05 | 2.51 M | $8.58 B |
| 08/21/2024 | $38.21 | $38.95 (1.94%) | $39.49 | $38.10 | 3.14 M | $8.76 B |
| 08/20/2024 | $39.19 | $37.95 (-3.16%) | $39.33 | $37.62 | 4.48 M | $8.53 B |
| 08/19/2024 | $41.88 | $39.30 (-6.16%) | $41.98 | $38.63 | 7.64 M | $8.84 B |
| 08/16/2024 | $41.75 | $41.79 (0.1%) | $42.11 | $41.71 | 1.28 M | $9.40 B |
| 08/15/2024 | $42.60 | $41.73 (-2.04%) | $42.78 | $41.66 | 3.34 M | $9.38 B |
| 08/14/2024 | $41.93 | $42.28 (0.83%) | $42.66 | $41.39 | 2.12 M | $9.51 B |
| 08/13/2024 | $41.06 | $41.89 (2.02%) | $41.97 | $40.93 | 1.11 M | $9.42 B |
| 08/12/2024 | $41.50 | $41.10 (-0.96%) | $41.89 | $40.89 | 1.47 M | $9.24 B |
| 08/09/2024 | $41.91 | $41.37 (-1.29%) | $41.92 | $40.93 | 2.23 M | $9.30 B |
| 08/08/2024 | $41.48 | $41.81 (0.8%) | $42.52 | $41.20 | 2.90 M | $9.40 B |
| 08/07/2024 | $40.33 | $41.03 (1.74%) | $41.55 | $40.26 | 3.22 M | $9.23 B |
| 08/06/2024 | $39.25 | $39.86 (1.55%) | $40.14 | $38.94 | 2.31 M | $8.96 B |
| 08/05/2024 | $39.00 | $38.81 (-0.49%) | $39.82 | $38.25 | 3.15 M | $8.73 B |
| 08/02/2024 | $39.00 | $40.29 (3.31%) | $40.31 | $39.00 | 3.04 M | $9.06 B |
| 08/01/2024 | $40.97 | $40.66 (-0.76%) | $41.32 | $40.13 | 3.39 M | $9.14 B |
| 07/31/2024 | $40.52 | $41.09 (1.41%) | $41.41 | $40.39 | 2.51 M | $9.24 B |
| 07/30/2024 | $40.70 | $40.23 (-1.15%) | $41.00 | $39.97 | 1.77 M | $9.05 B |
| 07/29/2024 | $40.65 | $40.92 (0.66%) | $41.10 | $40.58 | 2.00 M | $9.20 B |
| 07/26/2024 | $40.62 | $40.75 (0.32%) | $40.85 | $40.39 | 2.84 M | $9.13 B |
| 07/25/2024 | $39.77 | $40.63 (2.16%) | $41.17 | $39.50 | 3.77 M | $9.11 B |
| 07/24/2024 | $39.37 | $39.59 (0.56%) | $40.15 | $39.29 | 2.83 M | $8.87 B |
| 07/23/2024 | $37.94 | $39.48 (4.06%) | $39.58 | $37.88 | 3.09 M | $8.85 B |
| 07/22/2024 | $38.22 | $38.10 (-0.31%) | $38.31 | $37.95 | 1.58 M | $8.54 B |
| 07/19/2024 | $37.60 | $38.18 (1.54%) | $38.42 | $37.50 | 3.68 M | $8.56 B |
| 07/18/2024 | $38.19 | $37.84 (-0.92%) | $38.30 | $37.80 | 1.99 M | $8.48 B |
| 07/17/2024 | $37.93 | $38.14 (0.55%) | $38.60 | $37.78 | 1.99 M | $8.55 B |
| 07/16/2024 | $38.40 | $38.20 (-0.52%) | $38.48 | $38.02 | 2.63 M | $8.56 B |
| 07/15/2024 | $39.90 | $38.56 (-3.36%) | $40.07 | $38.45 | 4.80 M | $8.64 B |
| 07/12/2024 | $39.00 | $39.30 (0.77%) | $39.40 | $38.64 | 1.89 M | $8.81 B |
| 07/11/2024 | $38.40 | $38.73 (0.86%) | $39.00 | $38.20 | 2.18 M | $8.68 B |
| 07/10/2024 | $38.84 | $38.18 (-1.7%) | $38.99 | $37.93 | 2.05 M | $8.56 B |
| 07/09/2024 | $39.20 | $38.79 (-1.05%) | $39.43 | $38.63 | 966,792 | $8.69 B |
| 07/08/2024 | $38.70 | $39.20 (1.29%) | $39.31 | $38.60 | 1.54 M | $8.78 B |