United States Steel Corporation Common Stock (X)

Historical Prices For United States Steel Corporation Common Stock (X)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	40.86	41.50	38.93	38.95	8,353,884	38.95
4/02/2025	41.70	42.75	41.38	42.40	6,422,873	42.40
4/01/2025	42.21	44.20	41.39	42.17	9,838,738	42.17
3/31/2025	41.75	42.76	41.07	42.26	9,067,570	42.26
3/28/2025	44.80	44.87	42.28	43.00	10,040,000	43.00
3/27/2025	43.03	43.44	42.43	42.98	3,847,458	42.98
3/26/2025	43.20	43.61	42.44	42.96	4,237,041	42.96
3/25/2025	41.12	43.19	41.12	43.00	6,685,484	43.00
3/24/2025	41.38	42.02	40.67	41.15	6,121,794	41.15
3/21/2025	40.15	41.17	40.08	40.90	4,921,651	40.90
3/20/2025	41.25	41.54	40.45	41.06	6,234,721	41.06
3/19/2025	41.70	41.88	41.21	41.62	7,697,048	41.62
3/18/2025	40.30	42.10	40.06	41.70	6,679,874	41.70
3/17/2025	40.06	41.25	39.22	40.11	11,661,748	40.11
3/14/2025	37.85	39.03	37.53	39.00	3,005,548	39.00
3/13/2025	38.06	38.67	37.45	37.52	2,875,803	37.52
3/12/2025	37.46	38.60	36.55	38.05	6,432,340	38.05
3/11/2025	35.03	37.15	35.00	37.06	8,766,678	37.06
3/10/2025	35.76	36.00	34.17	35.14	7,472,763	35.14
3/07/2025	37.02	37.45	35.91	36.23	5,153,220	36.23
3/06/2025	37.22	37.59	36.69	37.19	2,940,285	37.19
3/05/2025	38.23	38.50	37.24	37.45	3,741,584	37.45
3/04/2025	38.30	38.63	36.41	37.70	3,794,128	37.70
3/03/2025	40.50	40.91	38.78	38.84	3,463,403	38.84
2/28/2025	39.00	40.24	38.97	40.22	5,581,253	40.22
2/27/2025	38.39	39.93	38.04	38.95	5,548,985	38.95
2/26/2025	38.31	38.52	37.66	37.75	3,093,680	37.75
2/25/2025	37.73	38.14	37.34	38.11	3,503,694	38.11
2/24/2025	37.20	38.11	36.71	37.69	3,745,239	37.69
2/21/2025	37.75	38.25	36.81	36.96	4,231,437	36.96
2/20/2025	38.71	38.75	37.66	37.93	3,418,745	37.93
2/19/2025	37.90	39.24	37.62	39.04	4,620,749	39.04
2/18/2025	38.43	38.69	37.85	38.27	3,968,780	38.27
2/14/2025	38.90	39.13	37.64	38.43	5,498,155	38.43
2/13/2025	38.89	39.20	37.80	38.82	6,528,983	38.82
2/12/2025	39.00	39.46	38.55	38.55	4,401,635	38.55
2/11/2025	38.85	39.53	38.47	39.26	6,747,603	39.26
2/10/2025	38.31	39.18	37.46	38.70	14,779,191	38.70
2/07/2025	39.71	41.38	35.15	36.98	31,916,384	36.93
2/06/2025	38.50	39.68	38.00	39.27	10,357,246	39.22
2/05/2025	37.85	38.15	37.41	37.92	3,612,415	37.87
2/04/2025	36.73	37.82	36.46	37.80	2,660,704	37.75
2/03/2025	36.70	37.49	36.43	36.44	3,686,685	36.39
1/31/2025	36.15	37.69	36.06	36.85	4,623,690	36.80
1/30/2025	36.88	37.03	36.25	36.53	3,508,616	36.48
1/29/2025	36.36	37.52	36.05	36.54	4,446,295	36.49
1/28/2025	37.00	37.01	36.21	36.33	6,070,708	36.28
1/27/2025	36.75	37.55	36.62	36.82	3,453,100	36.77
1/24/2025	37.30	37.84	37.27	37.41	3,378,730	37.36
1/23/2025	36.47	37.33	36.23	37.09	2,671,686	37.04
1/22/2025	36.41	37.06	36.27	36.47	3,275,779	36.42
1/21/2025	36.64	37.33	35.98	36.58	3,982,149	36.53
1/17/2025	35.89	36.50	35.75	36.04	3,423,732	35.99
1/16/2025	36.70	36.94	35.74	35.80	4,967,966	35.75
1/15/2025	36.71	37.42	35.85	36.51	5,079,825	36.46
1/14/2025	36.43	37.23	36.31	36.49	7,013,891	36.44
1/13/2025	35.32	37.75	34.67	36.34	30,484,414	36.29
1/10/2025	32.79	34.44	32.74	34.24	7,938,243	34.19
1/08/2025	33.15	33.45	32.03	32.78	6,223,049	32.74
1/07/2025	33.10	34.18	32.92	33.30	10,070,062	33.26
1/06/2025	31.93	33.06	31.43	32.95	14,468,427	32.91