Get the Stockscreener App
36.50
1.51%
-0.552
Overview
News
Price History
Option Chain
Financials
Why X Down?
Discussions
Forecast
Dividend History
United States Steel Corp. Stock (X) Price History
The historical daily chart and data for United States Steel Corp. stock (X), show that the latest closing stock price as of May 03, 2024, is $36.50.
- United States Steel Corp. all-time high stock price is $50.20, occurred on December 18, 2023.
- The lowest United States Steel Corp. stock price recorded was $4.54 on March 16, 2020. Since then, United States Steel Corp.'s stock price has risen over 703.92% to $36.50 now.
- The 52-week high stock price for X is $50.20, representing a 37.54% increase from the current share price, occurred on December 18, 2023.
- The 52-week low stock price for X is $20.40, indicating a -44.11% decrease from the current share price, occurred on June 01, 2023.
- The closing price of United States Steel Corp. (X) stock in the beginning of 2023 was $23.93. The stock closed the year at $25.05, a gain of over 4.66% for the year.
The table below shows more information about X historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $37.06 | $36.25 | $0.81 | 1,241,094.0 | -1.48% |
| May 02, 2024 | $37.50 | $36.68 | $0.82 | 2,263,493.0 | +0.19% |
| May 01, 2024 | $37.20 | $36.30 | $0.895 | 2,862,184.0 | +1.32% |
| Apr 30, 2024 | $36.96 | $36.42 | $0.535 | 3,379,097.0 | -1.24% |
| Apr 29, 2024 | $37.64 | $36.69 | $0.95 | 2,086,259.0 | -1.23% |
| Apr 26, 2024 | $37.90 | $36.73 | $1.17 | 3,223,003.0 | +0.67% |
| Apr 25, 2024 | $37.55 | $36.16 | $1.39 | 4,013,063.0 | +1.56% |
| Apr 24, 2024 | $38.22 | $36.38 | $1.84 | 5,348,605.0 | -3.53% |
| Apr 23, 2024 | $38.57 | $37.74 | $0.83 | 3,762,073.0 | -2.32% |
| Apr 22, 2024 | $39.40 | $38.35 | $1.05 | 2,005,108.0 | +0.65% |
| Apr 19, 2024 | $38.94 | $38.09 | $0.85 | 3,370,426.0 | -0.90% |
| Apr 18, 2024 | $39.74 | $38.61 | $1.13 | 3,059,558.0 | -0.49% |
| Apr 17, 2024 | $41.12 | $38.78 | $2.34 | 5,669,293.0 | -2.90% |
| Apr 16, 2024 | $40.70 | $40.06 | $0.64 | 2,120,258.0 | -1.27% |
| Apr 15, 2024 | $41.85 | $40.64 | $1.21 | 2,066,481.0 | -1.23% |
| Apr 12, 2024 | $42.58 | $40.93 | $1.65 | 4,327,957.0 | -2.13% |
| Apr 11, 2024 | $42.62 | $42.16 | $0.465 | 3,075,291.0 | -0.89% |
| Apr 10, 2024 | $42.66 | $41.54 | $1.12 | 4,520,940.0 | +1.62% |
| Apr 09, 2024 | $42.00 | $40.56 | $1.44 | 3,941,004.0 | +3.28% |
| Apr 08, 2024 | $41.37 | $40.48 | $0.895 | 1,539,946.0 | -1.50% |
| Apr 05, 2024 | $41.44 | $41.03 | $0.4008 | 1,633,992.0 | +0.29% |
| Apr 04, 2024 | $42.27 | $41.03 | $1.24 | 2,327,497.0 | -1.86% |
| Apr 03, 2024 | $42.10 | $41.22 | $0.88 | 2,870,530.0 | +1.16% |
United States Steel Corp. Stock (X) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of United States Steel Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of X shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United States Steel Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
United States Steel Corp. Stock (X) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $37.50 | $36.25 | $1.25 | 6,366,771.0 | +0.00% |
| Apr, 2024 | $42.66 | $36.16 | $6.50 | 73,409,240.0 | -10.50% |
| Mar, 2024 | $48.12 | $36.38 | $11.74 | 127,015,863.0 | -13.86% |
| Feb, 2024 | $47.94 | $45.25 | $2.69 | 77,125,062.0 | +0.68% |
| Jan, 2024 | $48.85 | $46.48 | $2.37 | 103,880,860.0 | -3.35% |
United States Steel Corp. Stock (X) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $50.20 | $35.58 | $14.62 | 228,263,045.0 | +35.52% |
| Nov, 2023 | $35.91 | $33.52 | $2.39 | 78,488,477.0 | +5.93% |
| Oct, 2023 | $34.37 | $31.32 | $3.05 | 116,424,553.0 | +4.34% |
| Sep, 2023 | $32.68 | $30.02 | $2.66 | 118,662,295.0 | +4.47% |
| Aug, 2023 | $32.52 | $22.26 | $10.26 | 371,858,865.0 | +21.92% |
| Jul, 2023 | $25.94 | $22.73 | $3.21 | 134,885,326.0 | +1.96% |
| Jun, 2023 | $25.19 | $20.40 | $4.79 | 142,208,334.0 | +19.55% |
| May, 2023 | $23.14 | $20.62 | $2.52 | 155,140,370.0 | -8.57% |
| Apr, 2023 | $26.76 | $22.63 | $4.13 | 118,856,660.0 | -12.34% |
| Mar, 2023 | $31.55 | $23.77 | $7.78 | 184,087,382.0 | -14.79% |
| Feb, 2023 | $31.34 | $27.14 | $4.20 | 135,628,954.0 | +7.51% |
| Jan, 2023 | $29.42 | $24.33 | $5.09 | 114,485,233.0 | +13.73% |
United States Steel Corp. Stock (X) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $27.64 | $23.46 | $4.18 | 150,861,087.0 | -4.72% |
| Nov, 2022 | $26.49 | $18.92 | $7.57 | 179,406,879.0 | +29.13% |
| Oct, 2022 | $22.47 | $18.46 | $4.00 | 245,475,760.0 | +12.36% |
| Sep, 2022 | $25.62 | $17.89 | $7.73 | 293,617,437.0 | -20.77% |
| Aug, 2022 | $26.27 | $22.28 | $3.99 | 213,133,048.0 | -3.30% |
| Jul, 2022 | $23.79 | $16.41 | $7.38 | 237,566,797.0 | +32.05% |
| Jun, 2022 | $25.91 | $17.56 | $8.35 | 300,161,044.0 | -28.56% |
| May, 2022 | $30.99 | $22.81 | $8.18 | 280,118,838.0 | -17.78% |
| Apr, 2022 | $39.25 | $30.46 | $8.79 | 257,084,616.0 | -19.21% |
| Mar, 2022 | $38.85 | $26.80 | $12.05 | 494,817,045.0 | +38.70% |
| Feb, 2022 | $27.55 | $21.01 | $6.54 | 335,805,094.0 | +31.32% |
| Jan, 2022 | $26.17 | $17.98 | $8.19 | 439,625,548.0 | -12.98% |
1.27%
0.42%
Cap:
|
Volume (24h):