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 |