Historical Prices for United States Steel Corp (NYSE:X)

United States Steel Corp (X)

33.26 -0.76 (-2.23%)

Company Profile

United States Steel Corporation is a leading steel producer that manufactures a wide range of steel products for various industries, including automotive, construction, energy, and consumer goods. The company operates several steel mills and facilities across the United States and has a history of innovation in steel production, focusing on sustainability and efficiency. In addition to steelmaking, United States Steel is involved in mining operations to source raw materials, while also engaging in the development of advanced technologies to enhance environmental performance and minimize its carbon footprint. With a commitment to quality and service, the company plays a vital role in the domestic and global steel supply chain.

Date Range:

2024-09-15 - 2024-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	33.56	33.83	32.53	33.26	7,056,012	33.26
12/12/2024	34.53	35.29	33.73	34.02	6,529,721	34.02
12/11/2024	35.35	36.54	34.26	34.93	11,777,244	34.93
12/10/2024	39.04	39.05	30.55	35.26	12,318,190	35.26
12/09/2024	39.23	39.70	38.89	39.04	5,267,221	39.04
12/06/2024	38.80	38.94	37.49	38.45	4,064,861	38.45
12/05/2024	38.56	38.90	37.90	38.85	4,191,372	38.85
12/04/2024	37.75	39.20	37.26	38.39	7,008,419	38.39
12/03/2024	38.62	38.62	36.85	37.67	11,714,262	37.67
12/02/2024	41.18	41.76	40.27	40.95	2,500,495	40.95
11/29/2024	40.76	41.20	40.27	40.77	2,884,163	40.77
11/27/2024	39.86	40.75	39.08	40.45	2,871,466	40.45
11/26/2024	38.61	40.04	38.27	39.63	3,943,084	39.63
11/25/2024	39.25	39.27	37.80	38.58	5,303,674	38.58
11/22/2024	39.25	40.57	38.76	39.03	4,956,344	39.03
11/21/2024	38.50	42.00	38.38	40.51	7,836,354	40.51
11/20/2024	39.33	42.15	38.04	38.38	10,050,682	38.38
11/19/2024	37.85	39.20	37.76	38.89	4,687,812	38.89
11/18/2024	36.00	38.06	35.94	38.01	4,977,141	38.01
11/15/2024	36.50	37.95	35.07	35.83	9,943,494	35.83
11/14/2024	37.75	37.85	36.29	36.38	5,452,508	36.38
11/13/2024	40.30	40.33	36.61	37.81	9,067,361	37.81
11/12/2024	40.10	40.34	39.74	40.03	4,787,497	40.03
11/11/2024	41.26	41.30	40.20	40.25	2,945,529	40.25
11/08/2024	42.16	42.81	41.16	41.25	5,040,186	41.25
11/07/2024	42.70	43.30	41.95	41.99	4,121,018	41.94
11/06/2024	41.49	43.35	39.85	42.31	11,280,004	42.26
11/05/2024	38.52	39.94	38.36	39.08	4,317,691	39.03
11/04/2024	38.75	38.75	38.02	38.26	4,055,140	38.21
11/01/2024	38.57	39.52	38.44	38.63	6,798,944	38.58
10/31/2024	39.51	39.51	38.66	38.85	3,388,987	38.80
10/30/2024	39.39	39.87	39.15	39.53	2,414,664	39.48
10/29/2024	38.45	40.00	37.85	39.46	5,577,853	39.41
10/28/2024	38.99	38.99	38.10	38.43	2,169,134	38.38
10/25/2024	39.63	39.66	38.16	38.79	2,364,058	38.74
10/24/2024	39.52	39.86	39.18	39.50	2,552,492	39.45
10/23/2024	38.90	39.99	38.70	39.51	3,149,014	39.46
10/22/2024	38.75	39.01	38.20	38.92	2,199,219	38.87
10/21/2024	37.85	38.98	37.48	38.92	3,290,167	38.87
10/18/2024	37.98	38.19	37.61	37.82	1,715,415	37.77
10/17/2024	38.10	38.12	37.67	37.80	1,428,419	37.76
10/16/2024	37.15	37.99	37.01	37.97	3,290,887	37.92
10/15/2024	36.21	37.10	36.08	36.97	2,631,297	36.93
10/14/2024	36.41	36.55	36.14	36.42	1,018,768	36.38
10/11/2024	35.69	36.70	35.65	36.61	2,199,561	36.57
10/10/2024	35.25	35.62	35.25	35.41	1,132,313	35.37
10/09/2024	35.25	35.67	35.25	35.65	980,374	35.61
10/08/2024	35.25	35.60	35.13	35.26	2,070,928	35.22
10/07/2024	35.37	35.68	35.25	35.39	1,201,632	35.35
10/04/2024	35.15	35.53	35.01	35.47	2,765,102	35.43
10/03/2024	34.45	35.10	34.30	34.93	1,767,601	34.89
10/02/2024	34.71	35.14	34.60	34.60	1,931,328	34.56
10/01/2024	35.35	35.45	34.77	35.00	2,149,681	34.96
9/30/2024	35.63	35.64	34.58	35.33	5,229,106	35.29
9/27/2024	36.39	36.50	35.04	35.62	5,976,589	35.58
9/26/2024	37.99	38.02	35.70	36.12	8,785,498	36.08
9/25/2024	37.83	38.67	36.87	38.22	7,285,807	38.17
9/24/2024	38.86	39.24	37.60	37.80	5,664,109	37.76
9/23/2024	38.64	38.76	38.03	38.61	3,214,731	38.56
9/20/2024	38.05	39.26	37.55	38.96	6,958,900	38.91
9/19/2024	37.56	38.29	37.04	38.08	5,420,166	38.03
9/18/2024	37.35	37.87	36.40	36.78	9,314,322	36.74
9/17/2024	36.05	36.61	34.78	36.23	6,121,803	36.19
9/16/2024	36.40	36.86	35.92	36.37	3,843,850	36.33