US Steel Historical Data - X

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
US Steel Corp X NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.10 0.72% 13.90 14.03 13.53 13.69 13.80 11:42:05
more quote information »

X Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.4414.0312.6513.4012,309,1890.463.42%
1 Month11.0714.0310.2611.9617,861,6652.8325.56%
3 Months12.3014.039.9311.5316,209,7001.6013.01%
6 Months15.0815.959.9312.6214,047,902-1.18-7.82%
1 Year27.5828.069.9315.5912,070,226-13.68-49.6%
3 Years27.0547.649.9326.1112,828,664-13.15-48.61%
5 Years34.8547.646.1522.8712,569,108-20.95-60.11%

X 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 13.80 0.23 1.69% 13.34 13.82 13.11 11,333,363
Nov 08 2019 13.57 -0.02 -0.15% 13.40 13.68 13.22 9,174,859
Nov 07 2019 13.59 0.65 5.02% 13.25 13.73 12.65 16,853,855
Nov 06 2019 12.94 -0.15 -1.15% 13.00 13.31 12.75 10,883,154
Nov 05 2019 13.09 -0.21 -1.58% 13.44 13.54 13.02 13,300,713
Nov 04 2019 13.30 0.12 0.91% 13.41 13.60 13.03 17,409,325
Nov 01 2019 13.18 1.03 8.48% 12.30 13.78 11.92 46,873,911
Oct 31 2019 12.15 0.14 1.17% 11.72 12.22 11.32 13,020,481
Oct 30 2019 12.01 -0.35 -2.83% 12.21 12.33 11.76 10,447,959
Oct 29 2019 12.36 0.08 0.65% 12.23 12.47 11.98 11,258,703
Oct 28 2019 12.28 0.56 4.78% 11.89 12.56 11.80 18,291,592
Oct 25 2019 11.72 0.45 3.99% 11.25 11.885 11.15 18,304,739
Oct 24 2019 11.27 0.10 0.9% 11.29 11.33 10.815 13,459,454
Oct 23 2019 11.17 -0.05 -0.45% 11.25 11.57 10.965 17,808,167
Oct 22 2019 11.22 0.54 5.06% 10.78 11.24 10.3935 18,356,591
Oct 21 2019 10.68 -0.03 -0.28% 10.90 11.13 10.605 13,362,426
Oct 18 2019 10.71 0.14 1.32% 10.59 10.88 10.50 13,098,268
Oct 17 2019 10.57 0.06 0.57% 10.39 10.66 10.26 31,496,918
Oct 16 2019 10.51 -0.74 -6.58% 11.04 11.39 10.415 36,536,072
Oct 15 2019 11.2501 0.09 0.81% 11.07 11.75 10.82 15,962,740
Oct 14 2019 11.16 -0.12 -1.06% 11.16 11.40 11.00 11,982,265
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.