United States Steel Stock Price History
| X Stock | USD 53.82 0.59 1.11% |
Below is the normalized historical share price chart for United States Steel extending back to April 12, 1991. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of United States stands at 53.82, as last reported on the 30th of May, with the highest price reaching 53.82 and the lowest price hitting 53.03 during the day.
If you're considering investing in United Stock, it is important to understand the factors that can impact its price. United States appears to be not too volatile, given 3 months investment horizon. United States Steel owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.14, which indicates the firm had a 0.14 % return per unit of risk over the last 3 months. By inspecting United States' technical indicators, you can evaluate if the expected return of 0.61% is justified by implied risk. Please review United States' Coefficient Of Variation of 716.11, risk adjusted performance of 0.2444, and Semi Deviation of 2.65 to confirm if our risk estimates are consistent with your expectations. At this time, United States' Total Stockholder Equity is fairly stable compared to the past year. Sale Purchase Of Stock is expected to grow at the current pace this year, whereas Common Stock Shares Outstanding is likely to drop slightly above 147.1 M in 2025. . Price Earnings Ratio is likely to rise to 20.89 in 2025, whereas Price To Sales Ratio is likely to drop 0.40 in 2025. United Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 12th of April 1991 | 200 Day MA 38.3788 | 50 Day MA 42.6044 | Beta 1.819 |
Sharpe Ratio = 0.1414
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | X | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 4.29 actual daily | 38 62% of assets are more volatile |
Expected Return
| 0.61 actual daily | 12 88% of assets have higher returns |
Risk-Adjusted Return
| 0.14 actual daily | 11 89% of assets perform better |
Based on monthly moving average United States is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of United States by adding it to a well-diversified portfolio.
Price Book 1.0747 | Enterprise Value Ebitda 14.2718 | Price Sales 0.7942 | Shares Float 204.1 M | Dividend Share 0.2 |
United States Stock Price History Chart
There are several ways to analyze United Stock price data. The simplest method is using a basic United candlestick price chart, which shows United States price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 30, 2025 | 53.82 |
| Lowest Price | March 10, 2025 | 35.1 |
United States May 30, 2025 Stock Price Synopsis
Various analyses of United States' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell United Stock. It can be used to describe the percentage change in the price of United States from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of United Stock.| United States Price Rate Of Daily Change | 1.01 | |
| United States Price Action Indicator | 0.69 | |
| United States Price Daily Balance Of Power | 0.75 |
United States May 30, 2025 Stock Price Analysis
United Stock Price History Data
The price series of United States for the period between Sat, Mar 1, 2025 and Fri, May 30, 2025 has a statistical range of 18.24 with a coefficient of variation of 8.61. The daily prices for the period are distributed with arithmetic mean of 41.67. The median price for the last 90 days is 41.62. The company experienced 2:1 stock split on 13th of May 2005. United States Steel paid out dividends to its shareholders on 2025-05-12.| Open | High | Low | Close | Volume | ||
05/30/2025 | 53.23 | 53.82 | 53.02 | 53.82 | ||
| 05/29/2025 | 53.20 | 53.60 | 52.88 | 53.23 | 7,026,367 | |
05/28/2025 | 52.86 | 53.46 | 52.70 | 53.34 | 11,951,778 | |
| 05/27/2025 | 52.02 | 53.25 | 51.30 | 53.04 | 42,785,628 | |
| 05/23/2025 | 44.25 | 54.00 | 43.75 | 52.01 | 53,856,900 | |
| 05/22/2025 | 42.02 | 43.57 | 41.60 | 42.90 | 8,435,079 | |
| 05/21/2025 | 41.04 | 42.94 | 41.04 | 42.02 | 6,895,900 | |
05/20/2025 | 42.00 | 42.10 | 40.66 | 41.18 | 4,521,553 | |
05/19/2025 | 40.08 | 41.69 | 39.56 | 41.62 | 7,687,864 | |
05/16/2025 | 41.06 | 41.14 | 40.24 | 40.35 | 4,212,015 | |
05/15/2025 | 41.30 | 41.50 | 40.57 | 41.20 | 2,824,943 | |
05/14/2025 | 41.77 | 42.12 | 41.08 | 41.68 | 3,032,066 | |
05/13/2025 | 42.25 | 42.53 | 41.46 | 41.79 | 2,890,922 | |
05/12/2025 | 43.09 | 43.17 | 41.46 | 42.02 | 3,674,836 | |
05/09/2025 | 41.85 | 42.76 | 41.13 | 42.38 | 4,327,243 | |
05/08/2025 | 40.86 | 42.03 | 40.73 | 41.37 | 3,884,500 | |
05/07/2025 | 42.21 | 42.28 | 40.36 | 40.48 | 3,886,100 | |
| 05/06/2025 | 42.45 | 43.07 | 42.05 | 42.21 | 2,420,500 | |
| 05/05/2025 | 43.55 | 43.87 | 42.48 | 42.84 | 4,313,598 | |
05/02/2025 | 43.31 | 44.30 | 42.44 | 44.00 | 6,739,611 | |
05/01/2025 | 44.33 | 44.66 | 43.15 | 43.41 | 6,161,208 | |
04/30/2025 | 42.78 | 43.75 | 42.40 | 43.66 | 4,222,043 | |
04/29/2025 | 43.10 | 43.94 | 43.07 | 43.76 | 3,512,832 | |
04/28/2025 | 42.77 | 43.54 | 42.53 | 43.20 | 4,858,383 | |
04/25/2025 | 42.15 | 42.85 | 41.94 | 42.63 | 5,065,644 | |
04/24/2025 | 41.48 | 42.32 | 41.48 | 42.21 | 2,967,181 | |
04/23/2025 | 41.29 | 42.13 | 40.86 | 41.94 | 5,835,125 | |
04/22/2025 | 39.38 | 40.85 | 39.34 | 40.53 | 5,940,847 | |
04/21/2025 | 40.88 | 40.90 | 38.52 | 38.96 | 6,004,921 | |
04/17/2025 | 42.30 | 42.35 | 41.37 | 41.51 | 3,890,367 | |
04/16/2025 | 40.35 | 42.08 | 40.16 | 41.77 | 5,115,915 | |
04/15/2025 | 40.89 | 41.73 | 40.80 | 41.34 | 4,222,612 | |
| 04/14/2025 | 39.88 | 41.22 | 39.15 | 40.86 | 4,446,640 | |
04/11/2025 | 41.05 | 41.15 | 38.33 | 40.01 | 11,746,940 | |
04/10/2025 | 40.40 | 43.17 | 40.40 | 40.82 | 14,535,520 | |
04/09/2025 | 44.65 | 46.13 | 42.88 | 45.09 | 15,436,310 | |
04/08/2025 | 45.20 | 45.45 | 43.07 | 44.00 | 9,943,206 | |
04/07/2025 | 37.48 | 44.69 | 36.88 | 44.45 | 24,537,789 | |
04/04/2025 | 37.54 | 38.57 | 35.83 | 38.24 | 9,266,915 | |
04/03/2025 | 40.81 | 41.45 | 38.88 | 38.90 | 8,355,834 | |
04/02/2025 | 41.65 | 42.70 | 41.33 | 42.35 | 6,426,245 | |
04/01/2025 | 42.16 | 44.15 | 41.34 | 42.12 | 9,840,975 | |
03/31/2025 | 41.70 | 42.71 | 41.02 | 42.21 | 9,067,470 | |
03/28/2025 | 44.75 | 44.82 | 42.23 | 42.95 | 10,039,990 | |
03/27/2025 | 42.98 | 43.39 | 42.38 | 42.93 | 3,991,637 | |
03/26/2025 | 43.15 | 43.56 | 42.39 | 42.91 | 4,237,583 | |
03/25/2025 | 41.07 | 43.14 | 41.07 | 42.95 | 6,690,700 | |
03/24/2025 | 41.33 | 41.97 | 40.62 | 41.10 | 6,123,095 | |
03/21/2025 | 40.10 | 41.12 | 40.03 | 40.85 | 4,921,650 | |
03/20/2025 | 41.20 | 41.49 | 40.40 | 41.01 | 6,235,151 | |
03/19/2025 | 41.65 | 41.83 | 41.16 | 41.57 | 7,697,405 | |
03/18/2025 | 40.25 | 42.05 | 40.01 | 41.65 | 6,683,848 | |
03/17/2025 | 40.01 | 41.20 | 39.17 | 40.06 | 11,553,890 | |
03/14/2025 | 37.81 | 38.98 | 37.49 | 38.95 | 3,005,547 | |
03/13/2025 | 38.02 | 38.62 | 37.41 | 37.48 | 2,875,877 | |
03/12/2025 | 37.42 | 38.55 | 36.51 | 38.01 | 6,434,411 | |
03/11/2025 | 34.99 | 37.10 | 34.96 | 37.02 | 8,767,169 | |
03/10/2025 | 35.72 | 35.96 | 34.13 | 35.10 | 7,474,050 | |
03/07/2025 | 36.98 | 37.41 | 35.87 | 36.19 | 5,153,214 | |
03/06/2025 | 37.18 | 37.55 | 36.65 | 37.15 | 2,943,710 | |
03/05/2025 | 38.18 | 38.45 | 37.20 | 37.41 | 3,742,209 |
About United States Stock history
United States investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for United is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in United States Steel will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing United States stock prices may prove useful in developing a viable investing in United States
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 254 M | 147.1 M | |
| Net Income Applicable To Common Shares | 2.9 B | 3 B |
United States Quarterly Net Working Capital |
|
United States Stock Technical Analysis
United States technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Stock Tickers Now
Stock TickersUse high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites |
| All Next | Launch Module |
United States Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for United States' price direction in advance. Along with the technical and fundamental analysis of United Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of United to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2444 | |||
| Jensen Alpha | 0.6081 | |||
| Total Risk Alpha | 0.6958 | |||
| Sortino Ratio | 0.2121 | |||
| Treynor Ratio | 1.05 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for United Stock Analysis
When running United States' price analysis, check to measure United States' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy United States is operating at the current time. Most of United States' value examination focuses on studying past and present price action to predict the probability of United States' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move United States' price. Additionally, you may evaluate how the addition of United States to your portfolios can decrease your overall portfolio volatility.