United States Steel Corporation - X - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	54.83	54.84	54.84	54.89	54.78	14.51M
June 18, 2025	54.84	54.84	54.84	54.84	54.84	0
June 17, 2025	54.83	54.84	54.84	54.89	54.78	15.28M
June 16, 2025	54.79	54.85	54.85	54.91	54.77	17.15M
June 13, 2025	51.75	52.19	52.19	52.7	51.47	18.69M
June 12, 2025	53.45	53.71	53.71	54.13	53.41	4.97M
June 11, 2025	53.83	53.48	53.48	54	53.39	6.15M
June 10, 2025	53	53.89	53.89	53.92	52.91	4.52M
June 09, 2025	53.25	53.14	53.14	53.43	52.92	3.6M
June 06, 2025	53.05	53.4	53.4	53.89	53	7.89M
June 05, 2025	53.73	52.96	52.96	54.24	52.68	14.69M
June 04, 2025	53.7	53.75	53.75	53.86	53.38	4.23M
June 03, 2025	53.6	53.76	53.76	53.83	53.24	7.61M
June 02, 2025	53.45	53.53	53.53	53.9	53.18	17.53M
May 30, 2025	53	53.82	53.82	54.03	52.84	19.17M
May 29, 2025	53.2	53.23	53.23	53.6	52.88	7.48M
May 28, 2025	52.86	53.34	53.34	53.47	52.7	11.97M
May 27, 2025	52.02	53.04	53.04	53.25	51.3	42.84M
May 23, 2025	44.25	52.01	52.01	54	43.75	54.16M
May 22, 2025	42.02	42.9	42.9	43.57	41.59	9.56M
May 21, 2025	41.04	42.02	42.02	42.94	41.04	6.9M
May 20, 2025	42	41.18	41.18	42.1	40.66	4.72M
May 19, 2025	40.08	41.62	41.62	41.69	39.56	7.68M
May 16, 2025	41.06	40.35	40.35	41.14	40.24	4.22M
May 15, 2025	41.3	41.2	41.2	41.5	40.57	2.83M
May 14, 2025	41.77	41.68	41.68	42.12	41.08	3.03M
May 13, 2025	42.25	41.79	41.79	42.53	41.46	2.89M
May 12, 2025	43.09	42.02	42.02	43.17	41.46	3.68M
May 09, 2025	41.9	42.43	42.38	42.81	41.18	4.33M
May 08, 2025	40.91	41.42	41.37	42.08	40.78	3.88M
May 07, 2025	42.26	40.53	40.48	42.33	40.41	3.89M
May 06, 2025	42.5	42.26	42.21	43.12	42.1	2.42M
May 05, 2025	43.6	42.89	42.84	43.92	42.53	4.31M
May 02, 2025	43.36	44.05	44	44.35	42.49	6.74M
May 01, 2025	44.38	43.46	43.46	44.71	43.2	6.12M
April 30, 2025	42.83	43.71	43.71	43.8	42.45	4.22M
April 29, 2025	43.15	43.81	43.81	43.99	43.12	3.51M
April 28, 2025	42.83	43.25	43.25	43.59	42.58	4.86M
April 25, 2025	42.2	42.68	42.68	42.9	41.99	5.06M
April 24, 2025	41.53	42.26	42.26	42.37	41.53	2.97M
April 23, 2025	41.34	41.99	41.99	42.18	40.91	5.84M
April 22, 2025	39.43	40.58	40.58	40.9	39.39	5.94M
April 21, 2025	40.93	39.01	39.01	40.95	38.57	6M
April 17, 2025	42.35	41.56	41.56	42.4	41.42	3.89M
April 16, 2025	40.4	41.82	41.82	42.13	40.21	5.12M
April 15, 2025	40.94	41.39	41.39	41.78	40.85	4.22M
April 14, 2025	39.93	40.91	40.91	41.27	39.2	4.45M
April 11, 2025	41.1	40.06	40.06	41.2	38.38	11.74M
April 10, 2025	40.45	40.87	40.87	43.23	40.45	14.54M
April 09, 2025	44.7	45.14	45.14	46.18	42.93	15.44M
April 08, 2025	45.25	44.05	44.05	45.5	43.12	9.94M
April 07, 2025	37.52	44.5	44.5	44.74	36.92	24.54M
April 04, 2025	37.58	38.29	38.29	38.62	35.87	9.23M
April 03, 2025	40.86	38.95	38.95	41.5	38.93	8.36M
April 02, 2025	41.7	42.4	42.4	42.75	41.38	6.43M
April 01, 2025	42.21	42.17	42.17	44.2	41.39	9.84M
March 31, 2025	41.75	42.26	42.26	42.76	41.07	9.07M
March 28, 2025	44.8	43	43	44.87	42.28	10.02M
March 27, 2025	43.03	42.98	42.98	43.44	42.43	3.99M
March 26, 2025	43.2	42.96	42.96	43.61	42.44	4.22M

United States Steel Corporation (X) NYSE