United States Steel Corporation (X)

Compare

42.40

+0.23

+(0.55%)

At close: 4:00:02 PM EDT

41.43

-0.97

(-2.29%)

After hours: 6:14:39 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	41.70	42.75	41.38	42.40	42.40	6,407,044
Apr 1, 2025	42.21	44.20	41.39	42.17	42.17	9,841,000
Mar 31, 2025	41.75	42.76	41.07	42.26	42.26	9,067,200
Mar 28, 2025	44.80	44.87	42.28	43.00	43.00	10,040,000
Mar 27, 2025	43.03	43.44	42.43	42.98	42.98	3,991,600
Mar 26, 2025	43.20	43.61	42.44	42.96	42.96	4,230,600
Mar 25, 2025	41.12	43.19	41.12	43.00	43.00	6,690,700
Mar 24, 2025	41.38	42.02	40.67	41.15	41.15	6,123,100
Mar 21, 2025	40.15	41.17	40.08	40.90	40.90	4,921,700
Mar 20, 2025	41.25	41.54	40.45	41.06	41.06	6,235,200
Mar 19, 2025	41.70	41.88	41.21	41.62	41.62	7,697,400
Mar 18, 2025	40.30	42.10	40.06	41.70	41.70	6,683,800
Mar 17, 2025	40.06	41.25	39.22	40.11	40.11	11,553,600
Mar 14, 2025	37.85	39.03	37.53	39.00	39.00	3,005,500
Mar 13, 2025	38.06	38.67	37.46	37.52	37.52	2,875,700
Mar 12, 2025	37.46	38.60	36.55	38.05	38.05	6,434,400
Mar 11, 2025	35.03	37.15	35.00	37.06	37.06	8,767,200
Mar 10, 2025	35.76	36.00	34.17	35.14	35.14	7,474,100
Mar 7, 2025	37.02	37.45	35.91	36.23	36.23	5,153,200
Mar 6, 2025	37.22	37.59	36.69	37.19	37.19	2,943,700
Mar 5, 2025	38.23	38.50	37.24	37.45	37.45	3,742,200
Mar 4, 2025	38.30	38.63	36.41	37.70	37.70	3,794,900
Mar 3, 2025	40.50	40.91	38.78	38.84	38.84	3,468,100
Feb 28, 2025	39.00	40.24	38.97	40.22	40.22	5,581,200
Feb 27, 2025	38.39	39.93	38.04	38.95	38.95	5,543,300
Feb 26, 2025	38.31	38.52	37.66	37.75	37.75	3,105,300
Feb 25, 2025	37.73	38.14	37.34	38.11	38.11	3,504,400
Feb 24, 2025	37.20	38.11	36.71	37.69	37.69	3,755,200
Feb 21, 2025	37.75	38.25	36.81	36.96	36.96	4,231,400
Feb 20, 2025	38.71	38.75	37.66	37.93	37.93	3,432,100
Feb 19, 2025	37.90	39.24	37.62	39.04	39.04	4,627,600
Feb 18, 2025	38.43	38.69	37.85	38.27	38.27	3,973,400
Feb 14, 2025	38.90	39.13	37.64	38.43	38.43	5,498,100
Feb 13, 2025	38.89	39.21	37.81	38.82	38.82	6,535,000
Feb 12, 2025	39.00	39.46	38.55	38.55	38.55	4,410,800
Feb 11, 2025	38.85	39.53	38.47	39.26	39.26	6,751,100
Feb 10, 2025	0.05 Dividend
Feb 10, 2025	38.31	39.18	37.46	38.70	38.70	14,872,800
Feb 7, 2025	39.71	41.38	35.15	36.98	36.93	31,696,400
Feb 6, 2025	38.50	39.68	38.00	39.27	39.22	10,366,700
Feb 5, 2025	37.85	38.15	37.42	37.92	37.87	3,614,100
Feb 4, 2025	36.73	37.82	36.46	37.80	37.75	2,662,300
Feb 3, 2025	36.70	37.49	36.43	36.44	36.39	3,690,500
Jan 31, 2025	36.15	37.69	36.06	36.85	36.80	4,623,700
Jan 30, 2025	36.88	37.03	36.25	36.53	36.48	3,512,600
Jan 29, 2025	36.36	37.52	36.05	36.54	36.49	4,446,300
Jan 28, 2025	37.00	37.01	36.21	36.33	36.28	6,072,800
Jan 27, 2025	36.75	37.55	36.62	36.82	36.77	3,469,900
Jan 24, 2025	37.30	37.84	37.27	37.41	37.36	3,378,700
Jan 23, 2025	36.47	37.33	36.23	37.09	37.04	2,672,400
Jan 22, 2025	36.41	37.06	36.27	36.47	36.42	3,275,800
Jan 21, 2025	36.64	37.33	35.98	36.58	36.53	3,983,300
Jan 17, 2025	35.89	36.50	35.75	36.04	35.99	3,423,700
Jan 16, 2025	36.70	36.94	35.74	35.80	35.75	4,944,000
Jan 15, 2025	36.71	37.42	35.85	36.51	36.46	5,081,400
Jan 14, 2025	36.43	37.23	36.31	36.49	36.44	7,023,600
Jan 13, 2025	35.32	37.75	34.67	36.34	36.29	30,498,000
Jan 10, 2025	32.79	34.44	32.74	34.24	34.19	7,638,200
Jan 8, 2025	33.15	33.45	32.03	32.78	32.74	6,223,000
Jan 7, 2025	33.10	34.18	32.92	33.30	33.25	10,073,300
Jan 6, 2025	31.93	33.06	31.43	32.95	32.91	14,489,500
Jan 3, 2025	30.35	31.39	29.87	30.47	30.43	31,381,200
Jan 2, 2025	34.21	34.37	32.40	32.60	32.56	6,089,200
Dec 31, 2024	31.12	35.31	30.91	33.99	33.94	13,494,600
Dec 30, 2024	31.10	31.70	30.90	31.03	30.99	6,675,700
Dec 27, 2024	30.99	31.48	30.60	31.14	31.10	4,412,800
Dec 26, 2024	32.00	32.06	30.95	31.00	30.96	3,171,900
Dec 24, 2024	31.16	32.25	30.85	31.97	31.93	5,734,000
Dec 23, 2024	30.27	31.78	29.75	31.37	31.33	4,935,200
Dec 20, 2024	30.20	31.18	29.71	30.14	30.10	11,091,400
Dec 19, 2024	31.08	31.88	30.87	31.72	31.68	6,119,400
Dec 18, 2024	32.20	32.41	30.87	30.98	30.94	4,420,800
Dec 17, 2024	32.53	32.60	31.41	31.94	31.90	4,913,600
Dec 16, 2024	33.00	33.33	32.60	32.74	32.70	4,567,700
Dec 13, 2024	33.56	33.83	32.53	33.26	33.22	7,056,000
Dec 12, 2024	34.53	35.29	33.73	34.02	33.97	6,530,700
Dec 11, 2024	35.35	36.54	34.26	34.93	34.88	11,584,300
Dec 10, 2024	39.04	39.05	30.55	35.26	35.21	12,340,300
Dec 9, 2024	39.23	39.70	38.89	39.04	38.99	5,269,300
Dec 6, 2024	38.80	38.94	37.49	38.45	38.40	4,064,900
Dec 5, 2024	38.56	38.90	37.90	38.85	38.80	4,191,800
Dec 4, 2024	37.75	39.20	37.26	38.39	38.34	7,009,100
Dec 3, 2024	38.62	38.62	36.85	37.67	37.62	11,718,900
Dec 2, 2024	41.18	41.76	40.27	40.95	40.89	2,501,100
Nov 29, 2024	40.76	41.20	40.27	40.77	40.71	2,884,200
Nov 27, 2024	39.86	40.75	39.08	40.45	40.40	2,871,500
Nov 26, 2024	38.61	40.04	38.27	39.63	39.58	3,943,000
Nov 25, 2024	39.25	39.27	37.80	38.58	38.53	5,305,000
Nov 22, 2024	39.25	40.57	38.76	39.03	38.98	4,956,300
Nov 21, 2024	38.50	42.00	38.38	40.51	40.46	7,837,100
Nov 20, 2024	39.33	42.15	38.04	38.38	38.33	10,052,000
Nov 19, 2024	37.85	39.20	37.76	38.89	38.84	4,688,600
Nov 18, 2024	36.00	38.06	35.94	38.01	37.96	4,981,000
Nov 15, 2024	36.50	37.95	35.07	35.83	35.78	9,943,500
Nov 14, 2024	37.75	37.85	36.29	36.38	36.33	5,455,500
Nov 13, 2024	40.30	40.33	36.61	37.81	37.76	9,068,800
Nov 12, 2024	40.10	40.34	39.74	40.03	39.98	4,787,500
Nov 11, 2024	41.26	41.30	40.20	40.25	40.20	2,945,500
Nov 8, 2024	0.05 Dividend
Nov 8, 2024	42.16	42.81	41.16	41.25	41.19	5,040,200
Nov 7, 2024	42.70	43.30	41.96	41.99	41.88	4,121,900
Nov 6, 2024	41.49	43.35	39.85	42.31	42.20	11,262,200
Nov 5, 2024	38.52	39.94	38.36	39.08	38.98	4,321,000
Nov 4, 2024	38.75	38.75	38.02	38.26	38.16	4,057,400
Nov 1, 2024	38.57	39.52	38.44	38.63	38.53	6,798,900
Oct 31, 2024	39.51	39.51	38.66	38.85	38.75	3,390,300
Oct 30, 2024	39.39	39.87	39.15	39.53	39.43	2,414,600
Oct 29, 2024	38.45	40.00	37.85	39.46	39.36	5,577,900
Oct 28, 2024	38.99	38.99	38.10	38.43	38.33	2,169,100
Oct 25, 2024	39.63	39.66	38.16	38.79	38.69	2,364,100
Oct 24, 2024	39.52	39.86	39.18	39.50	39.40	2,553,200
Oct 23, 2024	38.90	39.99	38.70	39.51	39.41	3,148,600
Oct 22, 2024	38.75	39.01	38.20	38.92	38.82	2,199,200
Oct 21, 2024	37.85	38.98	37.48	38.92	38.82	3,290,700
Oct 18, 2024	37.98	38.19	37.61	37.82	37.72	1,715,400
Oct 17, 2024	38.10	38.12	37.67	37.80	37.70	1,428,300
Oct 16, 2024	37.15	37.99	37.01	37.97	37.87	3,291,300
Oct 15, 2024	36.21	37.10	36.08	36.97	36.88	2,632,300
Oct 14, 2024	36.41	36.55	36.14	36.42	36.33	1,019,100
Oct 11, 2024	35.69	36.71	35.65	36.61	36.52	2,199,600
Oct 10, 2024	35.25	35.62	35.25	35.41	35.32	1,132,300
Oct 9, 2024	35.25	35.67	35.25	35.65	35.56	980,600
Oct 8, 2024	35.25	35.60	35.13	35.26	35.17	2,070,900
Oct 7, 2024	35.37	35.68	35.25	35.39	35.30	1,201,600
Oct 4, 2024	35.15	35.53	35.01	35.47	35.38	2,766,100
Oct 3, 2024	34.45	35.10	34.30	34.93	34.84	1,768,600
Oct 2, 2024	34.71	35.14	34.60	34.60	34.51	1,931,300
Oct 1, 2024	35.35	35.45	34.77	35.00	34.91	2,150,800
Sep 30, 2024	35.63	35.64	34.58	35.33	35.24	5,229,000
Sep 27, 2024	36.39	36.50	35.04	35.62	35.53	5,976,600
Sep 26, 2024	37.99	38.02	35.70	36.12	36.03	8,787,900
Sep 25, 2024	37.83	38.67	36.87	38.22	38.12	7,287,100
Sep 24, 2024	38.86	39.24	37.60	37.80	37.70	5,664,600
Sep 23, 2024	38.64	38.76	38.03	38.61	38.51	3,216,400
Sep 20, 2024	38.05	39.26	37.55	38.96	38.86	6,958,900
Sep 19, 2024	37.56	38.29	37.04	38.08	37.98	5,420,300
Sep 18, 2024	37.35	37.87	36.40	36.78	36.69	9,314,700
Sep 17, 2024	36.05	36.61	34.78	36.23	36.14	6,238,900
Sep 16, 2024	36.40	36.86	35.92	36.37	36.28	3,844,600
Sep 13, 2024	35.50	38.26	35.11	36.07	35.98	21,286,600
Sep 12, 2024	33.68	35.24	33.42	34.74	34.65	16,881,900
Sep 11, 2024	30.94	33.92	30.16	33.39	33.31	9,480,300
Sep 10, 2024	32.44	32.82	30.32	31.22	31.14	10,728,300
Sep 9, 2024	31.96	33.14	31.76	32.82	32.74	8,822,000
Sep 6, 2024	31.04	32.20	30.58	31.27	31.19	24,022,000
Sep 5, 2024	30.00	31.00	29.60	29.97	29.89	24,434,200
Sep 4, 2024	36.08	37.05	26.92	29.38	29.31	53,387,600
Sep 3, 2024	36.38	36.83	35.44	35.60	35.51	9,050,600
Aug 30, 2024	38.64	38.84	37.34	37.91	37.81	4,412,000
Aug 29, 2024	37.79	38.57	37.55	38.56	38.46	3,609,000
Aug 28, 2024	37.90	38.00	36.99	37.39	37.29	2,626,800
Aug 27, 2024	37.64	38.50	37.32	37.98	37.88	2,599,700
Aug 26, 2024	37.42	38.02	36.85	37.82	37.72	2,647,500
Aug 23, 2024	38.24	38.40	37.06	37.14	37.05	3,652,700
Aug 22, 2024	38.66	39.13	38.05	38.15	38.05	2,505,800
Aug 21, 2024	38.21	39.49	38.10	38.95	38.85	3,135,700
Aug 20, 2024	39.19	39.33	37.62	37.95	37.85	4,480,200
Aug 19, 2024	41.88	41.98	38.63	39.30	39.20	7,641,700
Aug 16, 2024	41.75	42.11	41.71	41.79	41.68	1,282,800
Aug 15, 2024	42.60	42.78	41.66	41.73	41.62	3,344,000
Aug 14, 2024	41.93	42.66	41.39	42.28	42.17	2,120,200
Aug 13, 2024	41.06	41.97	40.93	41.89	41.78	1,114,000
Aug 12, 2024	0.05 Dividend
Aug 12, 2024	41.50	41.89	40.89	41.10	41.00	1,466,300
Aug 9, 2024	41.91	41.92	40.93	41.37	41.21	2,233,600
Aug 8, 2024	41.48	42.52	41.20	41.81	41.65	2,898,300
Aug 7, 2024	40.33	41.55	40.26	41.03	40.88	3,218,500
Aug 6, 2024	39.25	40.14	38.94	39.86	39.71	2,309,900
Aug 5, 2024	39.00	39.82	38.25	38.81	38.66	3,150,600
Aug 2, 2024	39.00	40.31	39.00	40.29	40.14	3,042,900
Aug 1, 2024	40.97	41.32	40.13	40.66	40.51	3,391,000
Jul 31, 2024	40.52	41.41	40.39	41.09	40.94	2,512,200
Jul 30, 2024	40.70	41.00	39.97	40.23	40.08	1,765,100
Jul 29, 2024	40.65	41.10	40.58	40.92	40.77	2,003,600
Jul 26, 2024	40.62	40.85	40.39	40.75	40.60	2,843,100
Jul 25, 2024	39.77	41.17	39.50	40.63	40.48	3,773,000
Jul 24, 2024	39.37	40.15	39.29	39.59	39.44	2,834,800
Jul 23, 2024	37.94	39.58	37.88	39.48	39.33	3,086,700
Jul 22, 2024	38.22	38.31	37.95	38.10	37.96	1,582,900
Jul 19, 2024	37.60	38.42	37.50	38.18	38.04	3,675,500
Jul 18, 2024	38.19	38.30	37.80	37.84	37.70	1,986,400
Jul 17, 2024	37.93	38.60	37.78	38.14	38.00	1,992,400
Jul 16, 2024	38.40	38.48	38.02	38.20	38.06	2,625,300
Jul 15, 2024	39.90	40.07	38.45	38.56	38.42	4,798,500
Jul 12, 2024	39.00	39.40	38.64	39.30	39.15	1,892,200
Jul 11, 2024	38.40	39.00	38.20	38.73	38.58	2,182,400
Jul 10, 2024	38.84	38.99	37.93	38.18	38.04	2,053,900
Jul 9, 2024	39.20	39.43	38.63	38.79	38.64	965,600
Jul 8, 2024	38.70	39.31	38.60	39.20	39.05	1,540,000
Jul 5, 2024	38.90	39.17	38.69	38.70	38.56	2,032,800
Jul 3, 2024	38.55	39.64	38.44	39.19	39.04	3,585,700
Jul 2, 2024	38.20	38.59	37.86	38.34	38.20	1,706,000
Jul 1, 2024	37.85	38.68	37.57	38.19	38.05	1,886,300
Jun 28, 2024	37.11	38.26	36.91	37.80	37.66	3,627,000
Jun 27, 2024	36.94	37.25	36.47	36.80	36.66	2,381,600
Jun 26, 2024	35.47	37.35	34.74	37.18	37.04	5,070,900
Jun 25, 2024	36.18	36.22	34.68	35.21	35.08	4,663,000
Jun 24, 2024	36.70	36.73	36.21	36.27	36.13	2,456,900
Jun 21, 2024	36.95	37.20	36.60	36.65	36.51	3,984,800
Jun 20, 2024	37.20	37.46	37.02	37.02	36.88	2,414,200
Jun 18, 2024	36.84	37.18	35.99	37.07	36.93	3,152,700
Jun 17, 2024	36.58	37.29	36.36	36.87	36.73	3,653,100
Jun 14, 2024	36.43	36.73	36.23	36.46	36.32	2,856,900
Jun 13, 2024	37.06	37.20	36.29	36.76	36.62	2,618,900
Jun 12, 2024	37.30	37.48	37.14	37.24	37.10	2,142,700
Jun 11, 2024	38.05	38.07	36.41	37.24	37.10	3,421,200
Jun 10, 2024	38.05	38.41	38.00	38.05	37.91	1,653,900
Jun 7, 2024	38.07	38.50	38.05	38.27	38.13	2,260,300
Jun 6, 2024	38.26	38.80	38.14	38.32	38.18	1,322,200
Jun 5, 2024	38.08	38.51	38.08	38.37	38.23	1,659,300
Jun 4, 2024	38.75	38.75	37.83	38.09	37.95	2,150,600
Jun 3, 2024	38.48	38.90	38.09	38.73	38.58	2,008,700
May 31, 2024	38.17	38.84	38.00	38.35	38.21	3,694,400
May 30, 2024	37.19	38.96	37.19	38.12	37.98	4,873,800
May 29, 2024	36.60	37.15	36.60	37.12	36.98	3,576,900
May 28, 2024	35.95	36.82	35.87	36.82	36.68	3,712,900
May 24, 2024	35.98	36.11	35.76	35.91	35.78	1,551,100
May 23, 2024	36.40	36.40	35.60	35.93	35.80	4,145,400
May 22, 2024	36.06	36.40	35.97	36.22	36.08	1,843,700
May 21, 2024	36.50	36.84	36.09	36.16	36.02	1,911,700
May 20, 2024	36.51	36.93	36.06	36.75	36.61	2,892,000
May 17, 2024	37.35	37.35	35.57	35.91	35.78	6,223,400
May 16, 2024	38.33	38.44	37.28	37.35	37.21	2,004,600
May 15, 2024	38.30	38.45	38.04	38.23	38.09	1,632,900
May 14, 2024	38.08	38.35	37.82	38.00	37.86	1,615,400
May 13, 2024	38.15	38.44	37.94	37.97	37.83	787,700
May 10, 2024	0.05 Dividend
May 10, 2024	38.55	38.55	37.95	38.02	37.88	1,104,800
May 9, 2024	38.29	39.03	38.00	38.22	38.03	2,583,600
May 8, 2024	37.90	38.45	37.73	38.35	38.16	2,216,700
May 7, 2024	38.15	38.50	37.96	38.13	37.94	2,079,100
May 6, 2024	37.20	38.16	37.13	38.04	37.85	4,107,700
May 3, 2024	36.60	37.06	36.25	36.47	36.29	2,191,500
May 2, 2024	37.36	37.50	36.68	37.05	36.86	2,272,500
May 1, 2024	36.71	37.20	36.30	36.98	36.79	2,872,400
Apr 30, 2024	36.89	36.96	36.42	36.50	36.32	3,624,100
Apr 29, 2024	37.54	37.64	36.69	36.96	36.77	2,099,800
Apr 26, 2024	37.00	37.90	36.73	37.42	37.23	3,229,100
Apr 25, 2024	36.60	37.55	36.16	37.17	36.98	4,227,000
Apr 24, 2024	38.19	38.22	36.38	36.60	36.42	5,447,600
Apr 23, 2024	38.49	38.57	37.74	37.94	37.75	3,796,300
Apr 22, 2024	38.50	39.40	38.35	38.84	38.64	2,055,900
Apr 19, 2024	38.82	38.94	38.09	38.59	38.40	3,415,200
Apr 18, 2024	39.44	39.74	38.61	38.94	38.74	3,320,600
Apr 17, 2024	40.25	41.12	38.78	39.13	38.93	5,839,600
Apr 16, 2024	40.59	40.70	40.06	40.30	40.10	2,185,700
Apr 15, 2024	41.50	41.85	40.64	40.82	40.61	2,067,400
Apr 12, 2024	42.53	42.58	40.93	41.33	41.12	4,328,300
Apr 11, 2024	42.60	42.63	42.16	42.23	42.02	3,075,600
Apr 10, 2024	41.87	42.66	41.54	42.61	42.39	4,537,000
Apr 9, 2024	40.98	42.00	40.56	41.93	41.72	3,944,500
Apr 8, 2024	41.26	41.37	40.48	40.55	40.35	1,926,900
Apr 5, 2024	41.20	41.44	41.04	41.22	41.01	1,634,000
Apr 4, 2024	41.85	42.27	41.03	41.10	40.89	2,279,200
Apr 3, 2024	41.50	42.10	41.22	41.88	41.67	2,871,000

CLF Cleveland-Cliffs Inc.

8.73

+7.78%

NUE Nucor Corporation

123.03

+2.82%

STLD Steel Dynamics, Inc.

127.36

+2.71%

MT ArcelorMittal S.A.

29.07

+0.28%

CMC Commercial Metals Company

47.04

+0.13%

NPSCY Nippon Steel Corporation

6.88

-3.78%

RS Reliance, Inc.

293.90

+1.69%

ZEUS Olympic Steel, Inc.

31.66

+0.83%

WS Worthington Steel, Inc.

25.90

+2.05%

PKX POSCO Holdings Inc.

46.75

-1.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

United States Steel Corporation (X)

Related Tickers