X

US Steel Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
US Steel Corp X NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.50 -6.78% 20.64 20:00:00
Open Price Low Price High Price Close Price Prev Close
21.48 20.38 21.68 20.88 22.14
more quote information »

X Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.3424.7120.3822.7520,100,412-0.70-3.28%
1 Month18.2424.7115.8819.9415,722,7552.4013.16%
3 Months9.5024.718.9615.6014,561,52911.14117.26%
6 Months8.0524.716.6312.0311,831,30512.59156.4%
1 Year10.9224.714.549.4814,203,0499.7289.01%
3 Years38.9747.644.5417.4712,157,560-18.33-47.04%
5 Years6.9147.644.5420.4213,677,78013.73198.7%

X 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 20.88 -1.26 -5.69% 21.48 21.68 20.38 19,963,010
Jan 14 2021 22.14 -0.46 -2.04% 23.00 23.49 22.05 15,542,410
Jan 13 2021 22.60 -1.26 -5.28% 23.77 24.0399 22.17 17,569,105
Jan 12 2021 23.86 1.09 4.79% 22.96 24.71 22.77 22,173,410
Jan 11 2021 22.77 0.48 2.15% 21.60 23.47 21.47 17,757,107
Jan 08 2021 22.29 1.84 9.0% 21.34 23.281 20.9462 27,460,028
Jan 07 2021 20.45 -0.87 -4.08% 21.67 22.42 20.15 25,868,315
Jan 06 2021 21.32 3.12 17.14% 18.74 21.83 18.57 36,702,753
Jan 05 2021 18.20 1.06 6.18% 17.12 18.73 17.07 16,814,976
Jan 04 2021 17.14 0.37 2.21% 17.24 17.65 16.86 11,556,435
Dec 31 2020 16.77 -0.07 -0.42% 16.75 17.05 16.51 6,666,369
Dec 30 2020 16.84 0.40 2.43% 16.39 17.23 16.36 9,021,924
Dec 29 2020 16.44 0.13 0.8% 16.30 16.635 15.88 8,992,602
Dec 28 2020 16.31 -0.48 -2.86% 16.99 17.09 16.22 9,555,379
Dec 24 2020 16.79 -0.08 -0.47% 17.02 17.12 16.67 4,423,416
Dec 23 2020 16.87 -0.01 -0.06% 16.98 17.68 16.86 9,843,223
Dec 22 2020 16.88 -0.50 -2.88% 17.51 17.51 16.77 8,518,688
Dec 21 2020 17.38 0.51 3.02% 16.36 17.57 16.26 11,261,656
Dec 18 2020 16.87 -1.69 -9.11% 18.24 18.24 16.79 23,281,799
See More Historical Prices »


Your Recent History
NYSE
X
US Steel
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.