• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
United States Steel Corporation (X) Charts

United States Steel Corporation (X) Charts

NYSE Currency in USD Disclaimer

Stock Price

$40.45

$2.07

(5.39%)

Day's range
$38.38
Day's range
$42
  • 5 DAY PERFORMANCE

    +12.89%
  • 1 MONTH PERFORMANCE

    +3.93%
  • 3 MONTH PERFORMANCE

    +3.85%
  • 6 MONTH PERFORMANCE

    +11.86%
  • YEAR-TO-DATE PERFORMANCE

    -16.86%
  • 1 YEAR PERFORMANCE

    +17.86%

United States Steel Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $38.50 $40.51   (5.22%) $42.00 $38.38 7.83 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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.