X

US Steel Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.66 2.96% 22.93 11:17:53
Open Price Low Price High Price Close Price Prev Close
22.80 22.35 23.27 22.27
more quote information »

X Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.4023.9320.6622.3518,371,7050.532.37%
1 Month21.0027.4020.6123.4823,265,9551.939.19%
3 Months19.9027.4016.1320.5021,955,0023.0315.23%
6 Months9.5027.408.9618.6618,204,86613.43141.37%
1 Year6.5927.406.5114.2115,199,06216.34247.95%
3 Years36.4939.234.5415.8812,855,125-13.56-37.16%
5 Years19.3447.644.5420.8613,973,2133.5918.56%

X 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 22 2021 22.27 -0.14 -0.62% 22.48 22.885 21.8501 17,959,417
Apr 21 2021 22.41 0.94 4.38% 21.12 22.475 20.66 15,423,402
Apr 20 2021 21.47 -1.37 -6.0% 22.80 22.90 21.04 18,419,745
Apr 19 2021 22.84 0.17 0.75% 22.58 23.93 22.46 24,616,871
Apr 16 2021 22.67 0.52 2.35% 22.40 22.84 21.88 15,439,090
Apr 15 2021 22.15 -0.72 -3.15% 23.30 23.55 21.67 23,460,706
Apr 14 2021 22.87 1.55 7.27% 21.61 23.44 21.56 25,368,214
Apr 13 2021 21.32 0.09 0.42% 21.23 21.89 20.92 16,948,039
Apr 12 2021 21.23 -0.79 -3.59% 22.00 22.10 20.90 17,918,861
Apr 09 2021 22.02 -0.70 -3.08% 22.79 23.19 21.93 16,269,705
Apr 08 2021 22.72 -0.90 -3.81% 23.48 23.58 21.95 24,712,905
Apr 07 2021 23.62 -0.41 -1.71% 24.42 24.5985 23.54 14,084,834
Apr 06 2021 24.03 -0.60 -2.44% 24.56 24.88 23.54 18,309,067
Apr 05 2021 24.63 -0.37 -1.48% 25.50 26.44 24.62 19,953,150
Apr 01 2021 25.00 -1.17 -4.47% 25.70 26.0283 24.51 28,504,382
Mar 31 2021 26.17 0.54 2.11% 26.31 27.40 25.33 44,614,005
Mar 30 2021 25.63 2.05 8.69% 24.13 25.97 23.60 39,235,594
Mar 29 2021 23.58 0.83 3.65% 22.56 25.23 22.31 37,084,582
Mar 26 2021 22.75 2.38 11.68% 21.00 23.00 20.61 23,730,572
Mar 25 2021 20.37 0.80 4.09% 19.18 20.6699 18.61 21,743,273
Mar 24 2021 19.57 -0.29 -1.46% 20.38 21.18 19.53 17,313,407
Mar 23 2021 19.86 -1.93 -8.86% 21.19 21.80 19.29 19,189,139
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.