United States Steel Corporation (X) Historical Stock Data
42.43 ↑1.01 (2.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, X is up 0.66% a day on average. There have been 19 days where United States Steel Corporation closed green and 11 days where X closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-06 | 42.50 | 42.26 | ↓$0.24 (-0.56%) | 42.10 | 43.12 | 1.95M |
| 2025-05-05 | 43.60 | 42.89 | ↓$0.71 (-1.63%) | 42.54 | 43.87 | 2.78M |
| 2025-05-02 | 43.36 | 44.05 | ↑$0.69 (1.59%) | 42.49 | 44.35 | 6.74M |
| 2025-05-01 | 44.38 | 43.46 | ↓$0.92 (-2.07%) | 43.20 | 44.71 | 6.12M |
| 2025-04-30 | 42.83 | 43.71 | ↑$0.88 (2.05%) | 42.45 | 43.79 | 3.53M |
| 2025-04-29 | 43.15 | 43.81 | ↑$0.66 (1.53%) | 43.12 | 43.99 | 3.51M |
| 2025-04-28 | 42.83 | 43.25 | ↑$0.42 (0.99%) | 42.58 | 43.56 | 4.43M |
| 2025-04-25 | 42.20 | 42.68 | ↑$0.48 (1.14%) | 41.99 | 42.89 | 5.06M |
| 2025-04-24 | 41.53 | 42.26 | ↑$0.73 (1.76%) | 41.53 | 42.37 | 2.97M |
| 2025-04-23 | 41.34 | 41.99 | ↑$0.65 (1.57%) | 40.91 | 42.17 | 5.52M |
| 2025-04-22 | 39.43 | 40.58 | ↑$1.15 (2.92%) | 39.40 | 40.90 | 3.53M |
| 2025-04-21 | 40.93 | 39.01 | ↓$1.92 (-4.69%) | 38.57 | 40.95 | 4.39M |
| 2025-04-17 | 42.35 | 41.56 | ↓$0.79 (-1.87%) | 41.42 | 42.40 | 3.56M |
| 2025-04-16 | 40.40 | 41.82 | ↑$1.42 (3.51%) | 40.21 | 42.13 | 4.79M |
| 2025-04-15 | 40.94 | 41.39 | ↑$0.45 (1.10%) | 40.85 | 41.78 | 4.22M |
| 2025-04-14 | 39.93 | 40.91 | ↑$0.98 (2.45%) | 39.20 | 41.27 | 4.45M |
| 2025-04-11 | 41.10 | 40.06 | ↓$1.04 (-2.53%) | 38.38 | 41.20 | 11.17M |
| 2025-04-10 | 40.45 | 40.87 | ↑$0.42 (1.04%) | 40.45 | 43.23 | 14.53M |
| 2025-04-09 | 44.70 | 45.14 | ↑$0.44 (0.98%) | 42.93 | 46.18 | 14.56M |
| 2025-04-08 | 45.25 | 44.05 | ↓$1.20 (-2.65%) | 43.12 | 45.50 | 9.47M |
| 2025-04-07 | 37.52 | 44.50 | ↑$6.98 (18.60%) | 36.92 | 44.74 | 23.90M |
| 2025-04-04 | 37.58 | 38.29 | ↑$0.71 (1.89%) | 35.87 | 38.60 | 8.85M |
| 2025-04-03 | 40.86 | 38.95 | ↓$1.91 (-4.67%) | 38.93 | 41.50 | 6.54M |
| 2025-04-02 | 41.70 | 42.40 | ↑$0.70 (1.68%) | 41.38 | 42.75 | 6.41M |
| 2025-04-01 | 42.21 | 42.17 | ↓$0.04 (-0.09%) | 41.39 | 44.20 | 9.82M |
| 2025-03-31 | 41.75 | 42.26 | ↑$0.51 (1.22%) | 41.07 | 42.73 | 6.92M |
| 2025-03-28 | 44.80 | 43.00 | ↓$1.80 (-4.02%) | 42.28 | 44.86 | 9.68M |
Create an account or log in to view more rows.
$X has just been halted from trading.
$X red day ahead
$X Green by EOD guarentee
$X has just been halted from trading.
$X buy bitches
$X lets go <3
$X has just been halted from trading.
$X has just been halted from trading.
$X we all speculate but nobody knows what going to happen.
$X Was last two days consolidation??