40.51
price up icon5.55%   2.13
after-market After Hours: 40.83 0.32 +0.79%
loading

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 November 21, 2024, is $40.51.
  • 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 792.29% to $40.51 now.
  • The 52-week high stock price for X is $50.20, representing a 23.92% increase from the current share price, occurred on December 18, 2023.
  • The 52-week low stock price for X is $26.91, indicating a -33.56% decrease from the current share price, occurred on September 04, 2024.
  • 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $42.00 $38.38 $3.62 7,821,858.0 +5.55%
Nov 20, 2024 $42.15 $38.04 $4.11 10,021,279.0 -1.31%
Nov 19, 2024 $39.20 $37.76 $1.45 4,664,965.0 +2.32%
Nov 18, 2024 $38.06 $35.94 $2.12 4,964,989.0 +6.08%
Nov 15, 2024 $37.95 $35.07 $2.88 9,893,822.0 -1.51%
Nov 14, 2024 $37.85 $36.29 $1.56 5,435,136.0 -3.78%
Nov 13, 2024 $40.33 $36.61 $3.72 9,047,277.0 -5.55%
Nov 12, 2024 $40.34 $39.74 $0.60 4,769,978.0 -0.55%
Nov 11, 2024 $41.30 $40.20 $1.10 2,928,477.0 -2.42%
Nov 08, 2024 $42.81 $41.16 $1.65 4,994,890.0 -1.76%
Nov 07, 2024 $43.30 $41.95 $1.34 4,052,185.0 -0.76%
Nov 06, 2024 $43.35 $39.85 $3.50 11,228,066.0 +8.27%
Nov 05, 2024 $39.94 $38.36 $1.58 4,304,078.0 +2.14%
Nov 04, 2024 $38.75 $38.02 $0.73 3,603,896.0 -0.96%
Nov 01, 2024 $39.52 $38.44 $1.08 5,734,643.0 -0.57%
Oct 31, 2024 $39.51 $38.66 $0.85 3,365,797.0 -1.72%
Oct 30, 2024 $39.87 $39.15 $0.72 2,397,798.0 +0.18%
Oct 29, 2024 $40.00 $37.85 $2.15 5,553,102.0 +2.68%
Oct 28, 2024 $38.99 $38.10 $0.885 2,139,794.0 -0.93%
Oct 25, 2024 $39.66 $38.16 $1.50 2,281,489.0 -1.80%
Oct 24, 2024 $39.86 $39.18 $0.68 2,494,435.0 -0.03%
Oct 23, 2024 $39.99 $38.70 $1.29 3,105,799.0 +1.52%

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
Nov, 2024 $43.35 $35.07 $8.28 101,287,397.0 +4.27%
Oct, 2024 $40.00 $34.30 $5.70 52,107,029.0 +9.96%
Sep, 2024 $39.26 $26.91 $12.34 242,668,196.0 -6.81%
Aug, 2024 $42.78 $36.85 $5.93 66,025,865.0 -7.74%
Jul, 2024 $41.41 $37.50 $3.91 51,818,130.0 +8.70%
Jun, 2024 $38.90 $34.68 $4.22 52,571,383.0 -1.43%
May, 2024 $39.03 $35.57 $3.46 57,772,057.0 +5.07%
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%
steel GGB
$3.39
price down icon 2.31%
steel CMC
$60.44
price up icon 1.21%
steel TX
$33.38
price down icon 0.51%
steel CLF
$11.88
price up icon 1.89%
steel PKX
$54.40
price up icon 3.50%
Cap:     |  Volume (24h):