X

US Steel Historical Data

Company Name Stock Ticker Symbol Market Type
US Steel Corp X NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.51 -6.07% 23.38 19:59:08
Open Price Low Price High Price Close Price Prev Close
24.33 23.28 24.33 23.38 24.89
more quote information »

X Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.9525.7623.2824.878,000,262-1.57-6.29%
1 Month19.3225.7619.11522.6510,206,7744.0621.01%
3 Months24.0126.63516.4121.1012,397,917-0.63-2.62%
6 Months24.4539.249916.4127.2114,591,767-1.07-4.38%
1 Year28.5639.249916.4125.1117,219,566-5.18-18.14%
3 Years11.6939.24994.5418.5916,897,62211.69100.0%
5 Years24.4147.644.5421.0214,282,853-1.03-4.22%

X 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 23.38 -1.51 -6.07% 24.33 24.33 23.28 12,496,109
Aug 16 2022 24.89 0.48 1.97% 24.76 25.16 24.48 7,167,502
Aug 15 2022 24.41 -0.84 -3.33% 24.65 24.65 24.04 8,285,756
Aug 12 2022 25.25 0.43 1.73% 24.78 25.37 24.57 6,468,389
Aug 11 2022 24.82 -0.24 -0.96% 25.52 25.76 24.73 8,575,138
Aug 10 2022 25.06 0.58 2.37% 24.95 25.39 24.6001 9,504,525
Aug 09 2022 24.48 0.79 3.33% 23.66 24.55 23.66 9,954,326
Aug 08 2022 23.69 0.37 1.59% 23.65 24.215 23.43 9,475,059
Aug 05 2022 23.32 0.29 1.26% 22.81 24.065 22.80 9,098,527
Aug 04 2022 23.03 0.32 1.41% 22.72 23.755 22.28 10,714,966
Aug 03 2022 22.71 -0.28 -1.22% 23.35 23.35 22.635 8,493,451
Aug 02 2022 22.99 -0.81 -3.4% 23.50 23.5699 22.80 9,269,781
Aug 01 2022 23.80 0.15 0.63% 23.41 23.94 22.88 11,547,504
Jul 29 2022 23.65 1.95 8.99% 22.28 23.75 21.87 19,294,346
Jul 28 2022 21.70 0.46 2.17% 21.38 21.8219 20.98 12,374,875
Jul 27 2022 21.24 0.84 4.12% 20.52 21.345 19.97 10,096,948
Jul 26 2022 20.40 0.10 0.49% 20.24 20.5389 20.063 10,250,553
Jul 25 2022 20.30 0.54 2.73% 20.10 20.74 19.945 10,707,050
Jul 22 2022 19.76 -0.60 -2.95% 20.60 20.831 19.63 12,170,366
Jul 21 2022 20.36 0.61 3.09% 19.80 20.39 19.7001 10,704,424
Jul 20 2022 19.75 0.47 2.44% 19.32 19.80 19.115 9,981,986
Jul 19 2022 19.28 0.78 4.22% 18.60 19.355 18.48 10,992,563
Jul 18 2022 18.50 0.77 4.34% 18.30 18.79 18.275 9,310,842
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.

Log in to InvestorsHub
Register Now