ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

X US Steel Corp

45.89
-0.11 (-0.24%)
Feb 20 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
US Steel Corp X NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.11 -0.24% 45.89 19:27:47
Open Price Low Price High Price Close Price Prev Close
45.65 45.64 46.095 45.78 46.00
more quote information »

X Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week45.4846.09545.3045.772,571,5610.410.90%
1 Month47.9248.8545.2546.864,747,345-2.03-4.24%
3 Months34.8050.2034.6545.327,321,15611.0931.87%
6 Months31.1950.2029.8439.006,345,65114.7047.13%
1 Year28.1150.2020.4031.427,421,42417.7863.25%
3 Years18.0150.2016.3625.7313,525,51327.88154.80%
5 Years23.3950.204.5420.0713,683,01622.5096.19%

X 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2024 45.78 -0.22 -0.48% 45.65 46.095 45.64 2,409,445
Feb 16 2024 46.00 0.22 0.48% 45.63 46.02 45.575 3,223,286
Feb 15 2024 45.78 0.14 0.31% 45.38 45.865 45.30 2,088,571
Feb 14 2024 45.64 0.04 0.09% 45.60 45.87 45.56 2,279,250
Feb 13 2024 45.60 -0.11 -0.24% 45.48 45.78 45.36 2,695,138
Feb 12 2024 45.71 -0.58 -1.25% 46.12 46.40 45.71 2,165,511
Feb 09 2024 46.29 -0.07 -0.15% 46.13 46.52 46.03 2,156,167
Feb 08 2024 46.36 0.29 0.63% 46.08 46.39 45.91 4,493,832
Feb 07 2024 46.07 0.48 1.05% 45.49 46.46 45.41 3,696,808
Feb 06 2024 45.59 0.09 0.20% 45.28 45.925 45.25 2,847,225
Feb 05 2024 45.50 -0.35 -0.76% 45.64 45.895 45.39 4,234,630
Feb 02 2024 45.85 -0.78 -1.67% 47.00 47.0659 45.85 5,183,089
Feb 01 2024 46.63 -0.39 -0.83% 47.09 47.21 45.99 20,453,374
Jan 31 2024 47.02 -1.15 -2.39% 48.20 48.395 46.65 8,529,793
Jan 30 2024 48.17 -0.08 -0.17% 48.26 48.34 48.0518 2,751,428
Jan 29 2024 48.25 -0.06 -0.12% 48.41 48.41 48.22 2,055,127
Jan 26 2024 48.31 -0.07 -0.14% 48.36 48.61 48.20 2,585,321
Jan 25 2024 48.38 0.01 0.02% 48.46 48.46 48.21 5,457,007
Jan 24 2024 48.37 0.16 0.33% 48.68 48.85 48.28 8,341,209
Jan 23 2024 48.21 0.30 0.63% 47.92 48.475 47.64 4,962,796
Jan 22 2024 47.91 0.08 0.17% 47.82 47.955 47.71 3,751,830
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock