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
-0.23 -0.89% 25.49 19:35:42
Open Price Low Price High Price Close Price Prev Close
25.49 24.753 26.31 25.50 25.72
more quote information »

X Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.0029.9724.75327.2738,269,494-0.51-1.96%
1 Month22.4029.9720.6625.1526,222,0733.0913.79%
3 Months17.2729.9716.3622.9623,742,3008.2247.6%
6 Months10.8529.9710.721920.7120,301,45514.64134.93%
1 Year6.9529.976.5715.8716,187,98918.54266.76%
3 Years35.7639.234.5415.9813,278,113-10.27-28.72%
5 Years14.3947.644.5421.0014,149,83711.1077.14%

X 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 25.72 -0.63 -2.39% 26.49 27.81 25.295 32,234,840
May 12 2021 26.35 -2.46 -8.54% 28.48 29.298 26.05 39,364,611
May 11 2021 28.81 1.36 4.95% 27.02 28.97 26.76 39,146,958
May 10 2021 27.45 -0.40 -1.44% 28.38 29.97 27.29 50,209,247
May 07 2021 27.85 1.89 7.28% 26.00 27.94 25.62 30,391,814
May 06 2021 25.96 0.24 0.93% 25.97 26.305 24.87 20,092,679
May 05 2021 25.72 -0.91 -3.42% 26.70 27.19 25.11 34,258,649
May 04 2021 26.63 1.95 7.9% 25.01 26.63 24.46 46,280,282
May 03 2021 24.68 1.67 7.26% 23.50 25.042 23.02 24,520,782
Apr 30 2021 23.01 0.51 2.27% 21.50 23.87 21.44 24,444,861
Apr 29 2021 22.50 -0.77 -3.31% 23.77 23.80 22.37 18,156,843
Apr 28 2021 23.27 -0.51 -2.14% 23.28 23.75 23.02 13,440,139
Apr 27 2021 23.78 -0.97 -3.92% 24.35 24.88 23.58 19,469,107
Apr 26 2021 24.75 1.04 4.39% 23.98 24.9634 23.8832 20,502,782
Apr 23 2021 23.71 1.44 6.47% 22.80 23.855 22.35 21,846,551
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
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.