5 DAY PERFORMANCE
-9.05%
1 MONTH PERFORMANCE
-14.53%
3 MONTH PERFORMANCE
-3.15%
6 MONTH PERFORMANCE
-5.15%
YEAR-TO-DATE PERFORMANCE
-3.06%
1 YEAR PERFORMANCE
-29.65%
United States Steel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $37.46 | $36.97 (-1.31%) | $37.77 | $36.55 | 1.76 M | |
| 03/11/2025 | $35.03 | $37.06 (5.8%) | $37.15 | $35.00 | 8.71 M | $8.34 B |
| 03/10/2025 | $35.76 | $35.14 (-1.73%) | $36.00 | $34.17 | 7.47 M | $7.91 B |
| 03/07/2025 | $37.02 | $36.23 (-2.13%) | $37.45 | $35.91 | 5.15 M | $8.16 B |
| 03/06/2025 | $37.22 | $37.19 (-0.08%) | $37.59 | $36.69 | 2.94 M | $8.37 B |
| 03/05/2025 | $38.23 | $37.45 (-2.04%) | $38.50 | $37.24 | 3.74 M | $8.43 B |
| 03/04/2025 | $38.30 | $37.70 (-1.57%) | $38.63 | $36.41 | 3.79 M | $8.49 B |
| 03/03/2025 | $40.50 | $38.84 (-4.1%) | $40.91 | $38.78 | 3.47 M | $8.75 B |
| 02/28/2025 | $39.00 | $40.22 (3.13%) | $40.24 | $38.97 | 5.58 M | $9.06 B |
| 02/27/2025 | $38.39 | $38.95 (1.46%) | $39.93 | $38.04 | 5.54 M | $8.77 B |
| 02/26/2025 | $38.31 | $37.75 (-1.46%) | $38.52 | $37.66 | 3.11 M | $8.50 B |
| 02/25/2025 | $37.73 | $38.11 (1.01%) | $38.14 | $37.34 | 3.50 M | $8.58 B |
| 02/24/2025 | $37.20 | $37.69 (1.32%) | $38.11 | $36.71 | 3.76 M | $8.49 B |
| 02/21/2025 | $37.75 | $36.96 (-2.09%) | $38.25 | $36.81 | 4.23 M | $8.32 B |
| 02/20/2025 | $38.71 | $37.93 (-2.01%) | $38.75 | $37.66 | 3.43 M | $8.54 B |
| 02/19/2025 | $37.90 | $39.04 (3.01%) | $39.24 | $37.62 | 4.63 M | $8.79 B |
| 02/18/2025 | $38.43 | $38.27 (-0.42%) | $38.69 | $37.85 | 3.97 M | $8.62 B |
| 02/14/2025 | $38.90 | $38.43 (-1.21%) | $39.13 | $37.64 | 5.50 M | $8.65 B |
| 02/13/2025 | $38.89 | $38.82 (-0.18%) | $39.21 | $37.81 | 6.54 M | $8.74 B |
| 02/12/2025 | $39.00 | $38.55 (-1.15%) | $39.46 | $38.55 | 4.41 M | $8.68 B |
| 02/11/2025 | $38.85 | $39.26 (1.06%) | $39.53 | $38.47 | 6.75 M | $8.84 B |
| 02/10/2025 | $38.31 | $38.70 (1.02%) | $39.18 | $37.46 | 14.87 M | $8.71 B |
| 02/07/2025 | $39.71 | $36.98 (-6.87%) | $41.38 | $35.15 | 31.70 M | $8.33 B |
| 02/06/2025 | $38.50 | $39.27 (2%) | $39.68 | $38.00 | 10.37 M | $8.84 B |
| 02/05/2025 | $37.85 | $37.92 (0.18%) | $38.15 | $37.42 | 3.61 M | $8.54 B |
| 02/04/2025 | $36.73 | $37.80 (2.91%) | $37.82 | $36.46 | 2.66 M | $8.51 B |
| 02/03/2025 | $36.70 | $36.44 (-0.71%) | $37.49 | $36.43 | 3.69 M | $8.21 B |
| 01/31/2025 | $36.15 | $36.85 (1.94%) | $37.69 | $36.06 | 4.62 M | $8.30 B |
| 01/30/2025 | $36.88 | $36.53 (-0.95%) | $37.03 | $36.25 | 3.51 M | $8.23 B |
| 01/29/2025 | $36.36 | $36.54 (0.5%) | $37.52 | $36.05 | 4.45 M | $8.23 B |
| 01/28/2025 | $37.00 | $36.33 (-1.81%) | $37.01 | $36.21 | 6.07 M | $8.18 B |
| 01/27/2025 | $36.75 | $36.84 (0.24%) | $37.55 | $36.62 | 3.47 M | $8.30 B |
| 01/24/2025 | $37.30 | $37.41 (0.29%) | $37.84 | $37.27 | 3.38 M | $8.42 B |
| 01/23/2025 | $36.47 | $37.09 (1.7%) | $37.33 | $36.23 | 2.67 M | $8.35 B |
| 01/22/2025 | $36.41 | $36.47 (0.16%) | $37.06 | $36.27 | 3.28 M | $8.21 B |
| 01/21/2025 | $36.64 | $36.58 (-0.16%) | $37.33 | $35.98 | 3.98 M | $8.23 B |
| 01/17/2025 | $35.89 | $36.04 (0.42%) | $36.50 | $35.75 | 3.42 M | $8.11 B |
| 01/16/2025 | $36.70 | $35.80 (-2.45%) | $36.94 | $35.74 | 4.94 M | $8.06 B |
| 01/15/2025 | $36.71 | $36.51 (-0.54%) | $37.42 | $35.85 | 5.08 M | $8.22 B |
| 01/14/2025 | $36.43 | $36.49 (0.16%) | $37.23 | $36.31 | 7.02 M | $8.21 B |
| 01/13/2025 | $35.32 | $36.34 (2.89%) | $37.75 | $34.67 | 30.50 M | $8.18 B |
| 01/10/2025 | $32.79 | $34.24 (4.42%) | $34.44 | $32.74 | 7.64 M | $7.71 B |
| 01/08/2025 | $33.15 | $32.78 (-1.12%) | $33.45 | $32.03 | 6.22 M | $7.38 B |
| 01/07/2025 | $33.10 | $33.30 (0.6%) | $34.18 | $32.92 | 10.07 M | $7.50 B |
| 01/06/2025 | $31.93 | $32.95 (3.19%) | $33.06 | $31.43 | 14.49 M | $7.42 B |
| 01/03/2025 | $30.35 | $30.47 (0.4%) | $31.39 | $29.87 | 31.38 M | $6.86 B |
| 01/02/2025 | $34.21 | $32.60 (-4.71%) | $34.37 | $32.40 | 6.09 M | $7.34 B |
| 12/31/2024 | $31.12 | $33.99 (9.22%) | $35.31 | $30.91 | 13.49 M | $7.65 B |
| 12/30/2024 | $31.10 | $31.03 (-0.23%) | $31.70 | $30.90 | 6.68 M | $6.98 B |
| 12/27/2024 | $30.99 | $31.14 (0.48%) | $31.48 | $30.60 | 4.41 M | $7.01 B |
| 12/26/2024 | $32.00 | $31.00 (-3.12%) | $32.06 | $30.95 | 3.18 M | $6.98 B |
| 12/24/2024 | $31.16 | $31.97 (2.6%) | $32.25 | $30.85 | 5.73 M | $7.20 B |
| 12/23/2024 | $30.27 | $31.37 (3.63%) | $31.78 | $29.75 | 4.94 M | $7.06 B |
| 12/20/2024 | $30.20 | $30.14 (-0.2%) | $31.18 | $29.71 | 11.09 M | $6.78 B |
| 12/19/2024 | $31.08 | $31.72 (2.06%) | $31.88 | $30.87 | 6.12 M | $7.14 B |
| 12/18/2024 | $32.20 | $30.98 (-3.79%) | $32.41 | $30.87 | 4.42 M | $6.97 B |
| 12/17/2024 | $32.53 | $31.94 (-1.81%) | $32.60 | $31.41 | 4.91 M | $7.19 B |
| 12/16/2024 | $33.00 | $32.74 (-0.79%) | $33.33 | $32.60 | 4.57 M | $7.37 B |
| 12/13/2024 | $33.56 | $33.26 (-0.89%) | $33.83 | $32.53 | 7.06 M | $7.49 B |
| 12/12/2024 | $34.53 | $34.02 (-1.48%) | $35.29 | $33.73 | 6.53 M | $7.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
