United States Steel Corporation (X)
NYSE: X · Real-Time Price · USD
42.02
-0.41 (-0.97%)
At close: May 12, 2025, 4:00 PM
42.15
+0.13 (0.31%)
After-hours: May 12, 2025, 7:35 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 43.09 | 43.17 | 41.46 | 42.02 | 42.02 | -0.97% | 3,672,518 |
| May 9, 2025 | 41.90 | 42.81 | 41.18 | 42.43 | 42.38 | 2.44% | 4,327,243 |
| May 8, 2025 | 40.91 | 42.08 | 40.79 | 41.42 | 41.37 | 2.20% | 3,884,463 |
| May 7, 2025 | 42.26 | 42.33 | 40.41 | 40.53 | 40.48 | -4.09% | 3,887,046 |
| May 6, 2025 | 42.50 | 43.12 | 42.10 | 42.26 | 42.21 | -1.47% | 2,420,452 |
| May 5, 2025 | 43.60 | 43.92 | 42.53 | 42.89 | 42.84 | -2.63% | 4,313,598 |
| May 2, 2025 | 43.36 | 44.35 | 42.49 | 44.05 | 44.00 | 1.36% | 6,739,611 |
| May 1, 2025 | 44.38 | 44.71 | 43.20 | 43.46 | 43.41 | -0.57% | 6,161,208 |
| Apr 30, 2025 | 42.83 | 43.80 | 42.45 | 43.71 | 43.66 | -0.23% | 4,222,043 |
| Apr 29, 2025 | 43.15 | 43.99 | 43.12 | 43.81 | 43.76 | 1.29% | 3,512,832 |
| Apr 28, 2025 | 42.83 | 43.59 | 42.58 | 43.25 | 43.20 | 1.34% | 4,858,383 |
| Apr 25, 2025 | 42.20 | 42.90 | 41.99 | 42.68 | 42.63 | 0.99% | 5,065,644 |
| Apr 24, 2025 | 41.53 | 42.37 | 41.53 | 42.26 | 42.21 | 0.64% | 2,967,181 |
| Apr 23, 2025 | 41.34 | 42.18 | 40.91 | 41.99 | 41.94 | 3.47% | 5,835,125 |
| Apr 22, 2025 | 39.43 | 40.90 | 39.39 | 40.58 | 40.53 | 4.02% | 5,940,847 |
| Apr 21, 2025 | 40.93 | 40.95 | 38.57 | 39.01 | 38.96 | -6.14% | 6,004,921 |
| Apr 17, 2025 | 42.35 | 42.40 | 41.42 | 41.56 | 41.51 | -0.62% | 3,890,367 |
| Apr 16, 2025 | 40.40 | 42.13 | 40.21 | 41.82 | 41.77 | 1.04% | 5,115,915 |
| Apr 15, 2025 | 40.94 | 41.78 | 40.85 | 41.39 | 41.34 | 1.17% | 4,222,612 |
| Apr 14, 2025 | 39.93 | 41.27 | 39.20 | 40.91 | 40.86 | 2.12% | 4,446,640 |
| Apr 11, 2025 | 41.10 | 41.20 | 38.38 | 40.06 | 40.01 | -1.98% | 11,746,941 |
| Apr 10, 2025 | 40.45 | 43.23 | 40.45 | 40.87 | 40.82 | -9.46% | 14,535,520 |
| Apr 9, 2025 | 44.70 | 46.18 | 42.93 | 45.14 | 45.09 | 2.47% | 15,436,311 |
| Apr 8, 2025 | 45.25 | 45.50 | 43.12 | 44.05 | 44.00 | -1.01% | 9,943,206 |
| Apr 7, 2025 | 37.52 | 44.74 | 36.92 | 44.50 | 44.45 | 16.22% | 24,537,785 |
| Apr 4, 2025 | 37.58 | 38.62 | 35.87 | 38.29 | 38.24 | -1.69% | 9,266,915 |
| Apr 3, 2025 | 40.86 | 41.50 | 38.93 | 38.95 | 38.90 | -8.14% | 8,355,834 |
| Apr 2, 2025 | 41.70 | 42.75 | 41.38 | 42.40 | 42.35 | 0.55% | 6,426,245 |
| Apr 1, 2025 | 42.21 | 44.20 | 41.39 | 42.17 | 42.12 | -0.21% | 9,840,975 |
| Mar 31, 2025 | 41.75 | 42.76 | 41.07 | 42.26 | 42.21 | -1.72% | 9,067,470 |
| Mar 28, 2025 | 44.80 | 44.87 | 42.28 | 43.00 | 42.95 | 0.05% | 10,039,986 |
| Mar 27, 2025 | 43.03 | 43.44 | 42.43 | 42.98 | 42.93 | 0.05% | 3,991,637 |
| Mar 26, 2025 | 43.20 | 43.61 | 42.44 | 42.96 | 42.91 | -0.09% | 4,237,583 |
| Mar 25, 2025 | 41.12 | 43.19 | 41.12 | 43.00 | 42.95 | 4.50% | 6,690,700 |
| Mar 24, 2025 | 41.38 | 42.02 | 40.67 | 41.15 | 41.10 | 0.61% | 6,123,095 |
| Mar 21, 2025 | 40.15 | 41.17 | 40.08 | 40.90 | 40.85 | -0.39% | 4,921,650 |
| Mar 20, 2025 | 41.25 | 41.54 | 40.45 | 41.06 | 41.01 | -1.35% | 6,235,151 |
| Mar 19, 2025 | 41.70 | 41.88 | 41.21 | 41.62 | 41.57 | -0.19% | 7,697,405 |
| Mar 18, 2025 | 40.30 | 42.10 | 40.06 | 41.70 | 41.65 | 3.96% | 6,683,848 |
| Mar 17, 2025 | 40.06 | 41.25 | 39.22 | 40.11 | 40.06 | 2.85% | 11,553,887 |
| Mar 14, 2025 | 37.85 | 39.03 | 37.53 | 39.00 | 38.95 | 3.94% | 3,005,547 |
| Mar 13, 2025 | 38.06 | 38.67 | 37.46 | 37.52 | 37.48 | -1.39% | 2,875,877 |
| Mar 12, 2025 | 37.46 | 38.60 | 36.55 | 38.05 | 38.01 | 2.67% | 6,434,411 |
| Mar 11, 2025 | 35.03 | 37.15 | 35.00 | 37.06 | 37.02 | 5.46% | 8,767,169 |
| Mar 10, 2025 | 35.76 | 36.00 | 34.17 | 35.14 | 35.10 | -3.01% | 7,469,148 |
| Mar 7, 2025 | 37.02 | 37.45 | 35.91 | 36.23 | 36.19 | -2.58% | 5,153,214 |
| Mar 6, 2025 | 37.22 | 37.59 | 36.69 | 37.19 | 37.15 | -0.69% | 2,943,710 |
| Mar 5, 2025 | 38.23 | 38.50 | 37.24 | 37.45 | 37.41 | -0.66% | 3,742,209 |
| Mar 4, 2025 | 38.30 | 38.63 | 36.41 | 37.70 | 37.66 | -2.94% | 3,794,889 |
| Mar 3, 2025 | 40.50 | 40.91 | 38.78 | 38.84 | 38.79 | -3.43% | 3,468,136 |