X

US Steel Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
US Steel Corp X NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.12 -1.73% 6.81 6.66 6.98 6.97 6.93 20:00:00
more quote information »

X Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.167.366.667.0013,772,482-0.35-4.89%
1 Month10.4111.056.668.1020,897,253-3.60-34.58%
3 Months6.4611.056.307.9615,321,1370.355.42%
6 Months11.1311.274.547.7416,529,773-4.32-38.81%
1 Year14.6515.954.549.8415,339,380-7.84-53.52%
3 Years21.1747.644.5420.0312,146,626-14.36-67.83%
5 Years19.6647.644.5420.5413,565,265-12.85-65.36%

X 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 6.78 -0.16 -2.31% 6.97 7.04 6.66 13,904,267
Jul 07 2020 6.94 -0.16 -2.25% 7.00 7.14 6.88 8,864,236
Jul 06 2020 7.10 0.02 0.28% 7.32 7.33 6.85 13,117,723
Jul 02 2020 7.08 0.19 2.76% 7.05 7.36 6.95 16,316,144
Jul 01 2020 6.89 -0.31 -4.31% 7.16 7.31 6.785 16,791,824
Jun 30 2020 7.20 -0.08 -1.1% 7.24 7.34 7.07 14,754,558
Jun 29 2020 7.2801 0.12 1.68% 7.25 7.41 7.12 10,477,044
Jun 26 2020 7.16 -0.35 -4.66% 7.44 7.63 7.10 43,206,022
Jun 25 2020 7.51 0.02 0.27% 7.37 7.61 7.25 14,108,133
Jun 24 2020 7.49 -0.55 -6.84% 7.85 8.02 7.41 20,660,017
Jun 23 2020 8.0398 -0.04 -0.5% 8.25 8.44 7.97 15,592,944
Jun 22 2020 8.08 -0.05 -0.62% 8.14 8.23 7.54 28,099,792
Jun 19 2020 8.13 -0.02 -0.25% 8.38 8.46 8.10 24,307,654
Jun 18 2020 8.15 -0.79 -8.84% 8.10 8.85 7.78 79,790,689
Jun 17 2020 8.94 -1.53 -14.61% 10.21 11.05 8.89 21,983,773
Jun 16 2020 10.47 0.95 9.98% 10.51 10.70 9.75 18,177,711
Jun 15 2020 9.52 0.29 3.14% 8.76 9.67 8.70 12,385,914
Jun 12 2020 9.23 0.83 9.88% 8.98 9.27 8.54 14,850,606
Jun 11 2020 8.40 -1.64 -16.33% 9.28 9.65 8.315 18,691,360
Jun 10 2020 10.04 -0.28 -2.71% 10.41 10.525 9.96 10,918,313
Jun 09 2020 10.32 -0.66 -6.01% 10.71 10.9552 9.98 12,260,756
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.