United States Steel Corporation (X) Charts

NYSE Currency in USD Disclaimer

$30.17

south_east -$1.55 (-4.89%)
Day's range
$29.71
Day's range
$31.15

5 DAY PERFORMANCE

-7.85%

1 MONTH PERFORMANCE

-25.52%

3 MONTH PERFORMANCE

-22.56%

6 MONTH PERFORMANCE

-17.68%

YEAR-TO-DATE PERFORMANCE

-37.99%

1 YEAR PERFORMANCE

-37.35%

United States Steel Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $30.20 $30.14   (-0.2%) $31.18 $29.71 10.50 M $6.78 B
12/19/2024 $31.08 $31.72   (2.06%) $31.88 $30.87 6.12 M $7.14 B
12/18/2024 $32.20 $30.98   (-3.79%) $32.41 $30.87 4.42 M $6.97 B
12/17/2024 $32.53 $31.94   (-1.81%) $32.60 $31.41 4.91 M $7.19 B
12/16/2024 $33.00 $32.74   (-0.79%) $33.33 $32.60 4.57 M $7.37 B
12/13/2024 $33.56 $33.26   (-0.89%) $33.83 $32.53 7.06 M $7.49 B
12/12/2024 $34.53 $34.02   (-1.48%) $35.29 $33.73 6.53 M $7.66 B
12/11/2024 $35.35 $34.93   (-1.19%) $36.54 $34.26 11.58 M $7.86 B
12/10/2024 $39.04 $35.26   (-9.68%) $39.05 $30.55 12.34 M $7.94 B
12/09/2024 $39.23 $39.04   (-0.48%) $39.70 $38.89 5.27 M $8.79 B
12/06/2024 $38.80 $38.45   (-0.9%) $38.94 $37.49 4.06 M $8.65 B
12/05/2024 $38.56 $38.85   (0.75%) $38.90 $37.90 4.19 M $8.74 B
12/04/2024 $37.75 $38.39   (1.7%) $39.20 $37.26 7.01 M $8.64 B
12/03/2024 $38.62 $37.67   (-2.46%) $38.62 $36.85 11.72 M $8.48 B
12/02/2024 $41.18 $40.95   (-0.56%) $41.76 $40.27 2.50 M $9.22 B
11/29/2024 $40.76 $40.77   (0.02%) $41.20 $40.27 2.88 M $9.18 B
11/27/2024 $39.86 $40.45   (1.48%) $40.75 $39.08 2.87 M $9.11 B
11/26/2024 $38.61 $39.63   (2.64%) $40.04 $38.27 3.94 M $8.92 B
11/25/2024 $39.25 $38.58   (-1.71%) $39.27 $37.80 5.31 M $8.68 B
11/22/2024 $39.25 $39.03   (-0.56%) $40.57 $38.76 4.96 M $8.79 B
11/21/2024 $38.50 $40.51   (5.22%) $42.00 $38.38 7.84 M $9.12 B
11/20/2024 $39.33 $38.38   (-2.42%) $42.15 $38.04 10.05 M $8.64 B
11/19/2024 $37.85 $38.89   (2.75%) $39.20 $37.76 4.69 M $8.75 B
11/18/2024 $36.00 $38.01   (5.58%) $38.06 $35.94 4.98 M $8.56 B
11/15/2024 $36.50 $35.83   (-1.84%) $37.95 $35.07 9.94 M $8.07 B
11/14/2024 $37.75 $36.38   (-3.63%) $37.85 $36.29 5.46 M $8.19 B
11/13/2024 $40.30 $37.81   (-6.18%) $40.33 $36.61 9.07 M $8.51 B
11/12/2024 $40.10 $40.03   (-0.17%) $40.34 $39.74 4.79 M $9.01 B
11/11/2024 $41.26 $40.25   (-2.45%) $41.30 $40.20 2.95 M $9.06 B
11/08/2024 $42.16 $41.25   (-2.16%) $42.81 $41.16 5.04 M $9.29 B
11/07/2024 $42.70 $41.99   (-1.66%) $43.30 $41.96 4.12 M $9.45 B
11/06/2024 $41.49 $42.31   (1.98%) $43.35 $39.85 11.26 M $9.52 B
11/05/2024 $38.52 $39.08   (1.45%) $39.94 $38.36 4.32 M $8.80 B
11/04/2024 $38.75 $38.26   (-1.26%) $38.75 $38.02 4.06 M $8.61 B
11/01/2024 $38.57 $38.63   (0.16%) $39.52 $38.44 6.80 M $8.70 B
10/31/2024 $39.51 $38.85   (-1.67%) $39.51 $38.66 3.39 M $8.74 B
10/30/2024 $39.39 $39.53   (0.36%) $39.87 $39.15 2.41 M $8.90 B
10/29/2024 $38.45 $39.46   (2.63%) $40.00 $37.85 5.58 M $8.88 B
10/28/2024 $38.99 $38.43   (-1.44%) $38.99 $38.10 2.17 M $8.65 B
10/25/2024 $39.63 $38.79   (-2.12%) $39.66 $38.16 2.36 M $8.72 B
10/24/2024 $39.52 $39.50   (-0.05%) $39.86 $39.18 2.55 M $8.88 B
10/23/2024 $38.90 $39.51   (1.57%) $39.99 $38.70 3.15 M $8.89 B
10/22/2024 $38.75 $38.92   (0.44%) $39.01 $38.20 2.20 M $8.75 B
10/21/2024 $37.85 $38.92   (2.83%) $38.98 $37.48 3.29 M $8.75 B
10/18/2024 $37.98 $37.82   (-0.42%) $38.19 $37.61 1.72 M $8.51 B
10/17/2024 $38.10 $37.80   (-0.79%) $38.12 $37.67 1.43 M $8.50 B
10/16/2024 $37.15 $37.97   (2.21%) $37.99 $37.01 3.29 M $8.54 B
10/15/2024 $36.21 $36.97   (2.1%) $37.10 $36.08 2.63 M $8.31 B
10/14/2024 $36.41 $36.42   (0.03%) $36.55 $36.14 1.02 M $8.19 B
10/11/2024 $35.69 $36.61   (2.58%) $36.71 $35.65 2.20 M $8.23 B
10/10/2024 $35.25 $35.41   (0.45%) $35.62 $35.25 1.13 M $7.96 B
10/09/2024 $35.25 $35.65   (1.13%) $35.67 $35.25 980,615 $8.02 B
10/08/2024 $35.25 $35.26   (0.03%) $35.60 $35.13 2.07 M $7.93 B
10/07/2024 $35.37 $35.39   (0.06%) $35.68 $35.25 1.20 M $7.96 B
10/04/2024 $35.15 $35.47   (0.91%) $35.53 $35.01 2.77 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