Get the Stockscreener App
40.77
0.79%
0.32
After Hours:
40.85
0.08
+0.20%
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 November 29, 2024, is $40.77.
- 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 798.02% to $40.77 now.
- The 52-week high stock price for X is $50.20, representing a 23.13% increase from the current share price, occurred on December 18, 2023.
- The 52-week low stock price for X is $26.91, indicating a -33.98% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $41.20 | $40.27 | $0.93 | 2,857,707.0 | +0.79% |
| Nov 27, 2024 | $40.75 | $39.08 | $1.67 | 2,826,786.0 | +2.07% |
| Nov 26, 2024 | $40.04 | $38.27 | $1.77 | 3,909,313.0 | +2.72% |
| Nov 25, 2024 | $39.27 | $37.80 | $1.47 | 5,174,854.0 | -1.15% |
| Nov 22, 2024 | $40.57 | $38.76 | $1.81 | 4,926,059.0 | -3.65% |
| 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% |
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 | 116,017,965.0 | +4.94% |
| 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% |
0.52%
1.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):