X - UNITED STATES STEEL CORP
37.52
-0.530 -1.413%
Share volume: 2,869,092
Last Updated: 03-13-2025
Steel Works/Blast Furnaces & Steel Works:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$38.05
-0.53
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $38.06 | $38.06 | $38.67 | $38.67 | $37.46 | $37.46 | $37.52 | $37.52 | 2,869,092 | $2,869,092.00 |
| 03-12-2025 | $37.46 | $37.46 | $38.60 | $38.60 | $36.55 | $36.55 | $38.05 | $38.05 | 6,434,411 | $6,434,411.00 |
| 03-11-2025 | $35.03 | $35.03 | $37.15 | $37.15 | $35.00 | $35.00 | $37.06 | $37.06 | 8,767,169 | $8,767,169.00 |
| 03-10-2025 | $35.76 | $35.76 | $36.00 | $36.00 | $34.17 | $34.17 | $35.14 | $35.14 | 7,474,050 | $7,474,050.00 |
| 03-07-2025 | $37.02 | $37.02 | $37.45 | $37.45 | $35.91 | $35.91 | $36.23 | $36.23 | 5,153,214 | $5,153,214.00 |
| 03-06-2025 | $37.22 | $37.22 | $37.59 | $37.59 | $36.69 | $36.69 | $37.19 | $37.19 | 2,943,710 | $2,943,710.00 |
| 03-05-2025 | $38.23 | $38.23 | $38.50 | $38.50 | $37.24 | $37.24 | $37.45 | $37.45 | 3,742,209 | $3,742,209.00 |
| 03-04-2025 | $38.30 | $38.30 | $38.63 | $38.63 | $36.41 | $36.41 | $37.70 | $37.70 | 3,794,889 | $3,794,889.00 |
| 03-03-2025 | $40.50 | $40.50 | $40.91 | $40.91 | $38.78 | $38.78 | $38.84 | $38.84 | 3,468,136 | $3,468,136.00 |
| 02-28-2025 | $39.00 | $39.00 | $40.24 | $40.24 | $38.97 | $38.97 | $40.22 | $40.22 | 5,581,241 | $5,573,191.00 |