United States Steel Corporation (X) Historical Stock Data
54.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, X is up 0.77% a day on average. There have been 20 days where United States Steel Corporation closed green and 10 days where X closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 54.83 | 54.84 | ↑$0.01 (0.02%) | 54.78 | 54.89 | 14.51M |
| 2025-06-17 | 54.83 | 54.84 | ↑$0.01 (0.02%) | 54.78 | 54.89 | 14.51M |
| 2025-06-16 | 54.79 | 54.85 | ↑$0.06 (0.11%) | 54.77 | 54.91 | 15.70M |
| 2025-06-13 | 51.75 | 52.19 | ↑$0.44 (0.85%) | 51.47 | 52.70 | 18.31M |
| 2025-06-12 | 53.45 | 53.71 | ↑$0.26 (0.49%) | 53.45 | 54.13 | 4.50M |
| 2025-06-11 | 53.83 | 53.48 | ↓$0.35 (-0.65%) | 53.40 | 54.00 | 5.31M |
| 2025-06-10 | 53.00 | 53.89 | ↑$0.89 (1.68%) | 52.91 | 53.92 | 4.52M |
| 2025-06-09 | 53.25 | 53.14 | ↓$0.11 (-0.21%) | 52.92 | 53.43 | 3.60M |
| 2025-06-06 | 53.05 | 53.40 | ↑$0.35 (0.66%) | 53.00 | 53.89 | 7.42M |
| 2025-06-05 | 53.73 | 52.96 | ↓$0.77 (-1.43%) | 52.68 | 54.24 | 13.59M |
| 2025-06-04 | 53.70 | 53.75 | ↑$0.05 (0.09%) | 53.38 | 53.86 | 3.97M |
| 2025-06-03 | 53.60 | 53.76 | ↑$0.16 (0.30%) | 53.24 | 53.83 | 7.61M |
| 2025-06-02 | 53.45 | 53.53 | ↑$0.08 (0.15%) | 53.18 | 53.90 | 15.96M |
| 2025-05-30 | 53.00 | 53.82 | ↑$0.82 (1.55%) | 52.85 | 54.03 | 16.97M |
| 2025-05-29 | 53.20 | 53.23 | ↑$0.03 (0.06%) | 52.88 | 53.60 | 7.03M |
| 2025-05-28 | 52.86 | 53.34 | ↑$0.48 (0.91%) | 52.70 | 53.46 | 11.95M |
| 2025-05-27 | 52.02 | 53.04 | ↑$1.02 (1.96%) | 51.30 | 53.25 | 42.79M |
| 2025-05-23 | 44.25 | 52.01 | ↑$7.76 (17.54%) | 43.75 | 53.99 | 52.89M |
| 2025-05-22 | 42.02 | 42.90 | ↑$0.88 (2.09%) | 41.60 | 43.57 | 8.44M |
| 2025-05-21 | 41.04 | 42.02 | ↑$0.98 (2.39%) | 41.04 | 42.94 | 6.89M |
| 2025-05-20 | 42.00 | 41.18 | ↓$0.82 (-1.95%) | 40.66 | 42.10 | 4.52M |
| 2025-05-19 | 40.08 | 41.62 | ↑$1.54 (3.84%) | 39.56 | 41.69 | 7.69M |
| 2025-05-16 | 41.06 | 40.35 | ↓$0.71 (-1.73%) | 40.24 | 41.14 | 4.21M |
| 2025-05-15 | 41.30 | 41.20 | ↓$0.10 (-0.24%) | 40.57 | 41.50 | 2.83M |
| 2025-05-14 | 41.77 | 41.68 | ↓$0.09 (-0.22%) | 41.08 | 42.12 | 3.03M |
| 2025-05-13 | 42.25 | 41.79 | ↓$0.46 (-1.09%) | 41.46 | 42.53 | 2.89M |
| 2025-05-12 | 43.09 | 42.02 | ↓$1.07 (-2.48%) | 41.46 | 43.17 | 3.68M |
| 2025-05-09 | 41.90 | 42.43 | ↑$0.53 (1.26%) | 41.18 | 42.81 | 3.96M |
| 2025-05-08 | 40.91 | 41.42 | ↑$0.51 (1.25%) | 40.80 | 42.07 | 3.88M |
| 2025-05-07 | 42.26 | 40.53 | ↓$1.73 (-4.09%) | 40.41 | 42.26 | 3.59M |
Create an account or log in to view more rows.
$X push baby push!
$X Buy the dip
$X come on I wana jump up and down
$X gonna come down hard today
$X let it ride
$X just bought a half position.
$X I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$X has just been halted from trading.
$X has just been halted from trading.
$X has just been halted from trading.