United States Steel Corporation (X)
Jun 18, 2025 - X was delisted (reason: acquired by Nippon Steel)
54.84
-0.01 (-0.02%)
Inactive · Last trade price
on Jun 17, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 54.83 | 54.89 | 54.78 | 54.84 | 54.84 | -0.02% | 15,279,540 |
| Jun 16, 2025 | 54.79 | 54.91 | 54.77 | 54.85 | 54.85 | 5.10% | 17,146,844 |
| Jun 13, 2025 | 51.75 | 52.70 | 51.47 | 52.19 | 52.19 | -2.83% | 22,740,133 |
| Jun 12, 2025 | 53.45 | 54.13 | 53.41 | 53.71 | 53.71 | 0.43% | 4,967,982 |
| Jun 11, 2025 | 53.83 | 54.00 | 53.39 | 53.48 | 53.48 | -0.76% | 6,151,479 |
| Jun 10, 2025 | 53.00 | 53.92 | 52.91 | 53.89 | 53.89 | 1.41% | 4,519,809 |
| Jun 9, 2025 | 53.25 | 53.43 | 52.92 | 53.14 | 53.14 | -0.49% | 3,604,149 |
| Jun 6, 2025 | 53.05 | 53.89 | 53.00 | 53.40 | 53.40 | 0.83% | 7,892,584 |
| Jun 5, 2025 | 53.73 | 54.24 | 52.68 | 52.96 | 52.96 | -1.47% | 14,686,942 |
| Jun 4, 2025 | 53.70 | 53.86 | 53.38 | 53.75 | 53.75 | -0.02% | 4,232,603 |
| Jun 3, 2025 | 53.60 | 53.83 | 53.24 | 53.76 | 53.76 | 0.43% | 7,614,120 |
| Jun 2, 2025 | 53.45 | 53.90 | 53.18 | 53.53 | 53.53 | -0.54% | 17,534,431 |
| May 30, 2025 | 53.00 | 54.03 | 52.84 | 53.82 | 53.82 | 1.11% | 19,165,307 |
| May 29, 2025 | 53.20 | 53.60 | 52.88 | 53.23 | 53.23 | -0.21% | 7,483,587 |
| May 28, 2025 | 52.86 | 53.47 | 52.70 | 53.34 | 53.34 | 0.57% | 11,972,079 |
| May 27, 2025 | 52.02 | 53.25 | 51.30 | 53.04 | 53.04 | 1.98% | 42,843,227 |
| May 23, 2025 | 44.25 | 54.00 | 43.75 | 52.01 | 52.01 | 21.24% | 54,155,188 |
| May 22, 2025 | 42.02 | 43.57 | 41.59 | 42.90 | 42.90 | 2.09% | 9,556,328 |
| May 21, 2025 | 41.04 | 42.94 | 41.04 | 42.02 | 42.02 | 2.04% | 6,896,073 |
| May 20, 2025 | 42.00 | 42.10 | 40.66 | 41.18 | 41.18 | -1.06% | 4,723,000 |
| May 19, 2025 | 40.08 | 41.69 | 39.56 | 41.62 | 41.62 | 3.15% | 7,705,908 |
| May 16, 2025 | 41.06 | 41.14 | 40.24 | 40.35 | 40.35 | -2.06% | 4,216,370 |
| May 15, 2025 | 41.30 | 41.50 | 40.57 | 41.20 | 41.20 | -1.15% | 2,826,846 |
| May 14, 2025 | 41.77 | 42.12 | 41.08 | 41.68 | 41.68 | -0.26% | 3,032,801 |
| May 13, 2025 | 42.25 | 42.53 | 41.46 | 41.79 | 41.79 | -0.55% | 2,891,005 |
| May 12, 2025 | 43.09 | 43.17 | 41.46 | 42.02 | 42.02 | -0.97% | 3,676,575 |
| 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 | 38.25 | -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% | 7,474,050 |
| 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 |
| Feb 28, 2025 | 39.00 | 40.24 | 38.97 | 40.22 | 40.17 | 3.26% | 5,581,241 |
| Feb 27, 2025 | 38.39 | 39.93 | 38.04 | 38.95 | 38.90 | 3.18% | 5,543,344 |
| Feb 26, 2025 | 38.31 | 38.52 | 37.66 | 37.75 | 37.71 | -0.94% | 3,105,321 |
| Feb 25, 2025 | 37.73 | 38.14 | 37.34 | 38.11 | 38.07 | 1.11% | 3,504,361 |
| Feb 24, 2025 | 37.20 | 38.11 | 36.71 | 37.69 | 37.65 | 1.98% | 3,755,207 |
| Feb 21, 2025 | 37.75 | 38.25 | 36.81 | 36.96 | 36.92 | -2.56% | 4,231,433 |
| Feb 20, 2025 | 38.71 | 38.75 | 37.66 | 37.93 | 37.89 | -2.84% | 3,432,145 |
| Feb 19, 2025 | 37.90 | 39.24 | 37.62 | 39.04 | 38.99 | 2.01% | 4,627,557 |
| Feb 18, 2025 | 38.43 | 38.69 | 37.85 | 38.27 | 38.23 | -0.42% | 3,973,402 |
| Feb 14, 2025 | 38.90 | 39.13 | 37.64 | 38.43 | 38.39 | -1.00% | 5,498,136 |
| Feb 13, 2025 | 38.89 | 39.21 | 37.81 | 38.82 | 38.77 | 0.70% | 6,534,975 |
| Feb 12, 2025 | 39.00 | 39.46 | 38.55 | 38.55 | 38.51 | -1.81% | 4,410,848 |
| Feb 11, 2025 | 38.85 | 39.53 | 38.47 | 39.26 | 39.21 | 1.45% | 6,751,088 |
| Feb 10, 2025 | 38.31 | 39.18 | 37.46 | 38.70 | 38.65 | 4.65% | 14,872,766 |
| Feb 7, 2025 | 39.71 | 41.38 | 35.15 | 36.98 | 36.89 | -5.83% | 31,696,382 |
| Feb 6, 2025 | 38.50 | 39.68 | 38.00 | 39.27 | 39.17 | 3.56% | 10,366,734 |
| Feb 5, 2025 | 37.85 | 38.15 | 37.42 | 37.92 | 37.82 | 0.32% | 3,614,077 |
| Feb 4, 2025 | 36.73 | 37.82 | 36.46 | 37.80 | 37.70 | 3.73% | 2,662,293 |
| Feb 3, 2025 | 36.70 | 37.49 | 36.43 | 36.44 | 36.35 | -1.11% | 3,690,483 |
| Jan 31, 2025 | 36.15 | 37.69 | 36.06 | 36.85 | 36.76 | 0.88% | 4,623,687 |
| Jan 30, 2025 | 36.88 | 37.03 | 36.25 | 36.53 | 36.44 | -0.03% | 3,512,645 |
| Jan 29, 2025 | 36.36 | 37.52 | 36.05 | 36.54 | 36.45 | 0.58% | 4,446,672 |
| Jan 28, 2025 | 37.00 | 37.01 | 36.21 | 36.33 | 36.24 | -1.33% | 6,072,845 |
| Jan 27, 2025 | 36.75 | 37.55 | 36.62 | 36.82 | 36.73 | -1.58% | 3,469,943 |
| Jan 24, 2025 | 37.30 | 37.84 | 37.27 | 37.41 | 37.32 | 0.86% | 3,378,729 |