1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. US Steel Corp (X)
  7. Historical

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 Last Traded
-1.02 -4.06% 24.11 17:00:00
Open Price Low Price High Price Close Price Prev Close
23.80 23.55 24.33 24.27 25.13
more quote information »

X Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.0426.4023.5525.2813,849,4950.070.29%
1 Month26.2228.3623.5525.8920,168,446-2.11-8.05%
3 Months27.2028.3620.4423.7321,833,156-3.09-11.36%
6 Months23.7430.5720.4424.6821,429,3270.371.56%
1 Year14.6030.5714.1323.0621,063,5249.5165.14%
3 Years25.8030.574.5416.7515,719,978-1.69-6.55%
5 Years32.9247.644.5421.7414,621,374-8.81-26.76%

X 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 24.27 -0.86 -3.42% 23.80 24.33 23.55 10,383,622
Nov 24 2021 25.13 -0.48 -1.87% 25.33 25.61 24.99 9,622,140
Nov 23 2021 25.61 0.04 0.16% 25.61 26.40 25.40 13,754,049
Nov 22 2021 25.57 1.05 4.28% 24.77 26.01 24.65 20,014,620
Nov 19 2021 24.52 0.23 0.95% 24.04 24.75 23.89 12,007,172
Nov 18 2021 24.29 -0.21 -0.86% 24.50 24.65 23.95 19,382,057
Nov 17 2021 24.50 -0.80 -3.16% 25.00 25.51 24.39 12,990,343
Nov 16 2021 25.30 -0.43 -1.67% 25.74 25.74 24.92 13,411,404
Nov 15 2021 25.73 -0.67 -2.54% 26.24 26.285 25.43 15,389,197
Nov 12 2021 26.40 -0.22 -0.83% 26.23 26.83 26.075 15,026,543
Nov 11 2021 26.62 1.39 5.51% 25.76 26.87 25.75 17,076,564
Nov 10 2021 25.23 -0.88 -3.37% 25.82 26.37 25.18 14,936,047
Nov 09 2021 26.11 -0.77 -2.86% 26.62 26.73 25.77 16,703,307
Nov 08 2021 26.88 0.71 2.71% 27.44 28.36 26.65 32,053,934
Nov 05 2021 26.17 -0.15 -0.57% 26.51 26.58 25.91 15,396,446
Nov 04 2021 26.32 -0.05 -0.19% 26.47 26.74 26.1401 16,131,813
Nov 03 2021 26.37 0.51 1.97% 25.88 26.45 25.59 17,074,139
Nov 02 2021 25.86 0.19 0.74% 25.37 26.035 24.82 24,294,451
Nov 01 2021 25.67 -0.72 -2.73% 26.81 26.91 25.49 27,931,694
Oct 29 2021 26.39 3.01 12.87% 26.22 26.995 25.76 70,004,546
Oct 28 2021 23.38 0.06 0.26% 23.57 23.70 22.99 21,873,340
Oct 27 2021 23.32 -1.02 -4.19% 23.76 24.24 23.24 19,586,834
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.