US Steel Historical Data - X

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  -0.255 -2.25% 11.085 11.33 11.00 11.16 11.34 10:27:50
more quote information »

X Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week10.6911.529.9310.781225M0.3953.70%
1 Month12.913.299.9311.067919M-1.815-14.07%
3 Months15.2215.959.9311.910114M-4.135-27.17%
6 Months16.717.429.9313.272313M-5.615-33.62%
1 Year28.3729.849.9316.697211M-17.285-60.93%
3 Years16.8547.649.9326.360313M-5.765-34.21%
5 Years32.447.646.1523.280212M-21.315-65.79%

X 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 11 201911.28+1.14+11.24%10.2411.5232,983,229
Oct 10 201910.14+0.04+0.40%10.0210.5925,698,985
Oct 09 201910.10-0.83-7.59%9.9311.1634,245,064
Oct 08 201910.93+0.01+0.09%10.7211.1810,315,760
Oct 07 201910.92+0.15+1.39%10.6611.2511,451,931
Oct 04 201910.77-0.01-0.09%10.4610.9410,880,807
Oct 03 201910.78-0.07-0.65%10.5511.1112,107,994
Oct 02 201910.85-1.10-9.21%10.7211.8522,444,989
Oct 01 201911.95+0.37+3.20%10.670212.6630,924,839
Sep 30 201911.58+0.25+2.21%11.0011.5810,835,785
Sep 27 201911.33+0.03+0.27%11.2211.6913,101,821
Sep 26 201911.30-0.15-1.31%10.9911.5011,885,596
Sep 25 201911.45+0.78+7.31%10.590111.5016,974,169
Sep 24 201910.67-0.37-3.35%10.4511.1313,399,086
Sep 23 201911.04+0.23+2.13%10.1711.1916,835,642
Sep 20 201910.81-0.26-2.35%10.7011.3020,050,609
Sep 19 201911.07-0.38-3.32%10.6311.5144,643,573
Sep 18 201911.45-1.50-11.58%11.4012.9411,956,987
Sep 17 201912.95-0.34-2.56%12.5613.299,879,820
Sep 16 201913.29+0.19+1.45%13.2613.392,419,024
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.