US Steel Historical Data - X

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 Low Price High Price Open Price Close Price Last Traded
0.39 6.54% 6.35 6.15 6.57 6.17 5.96 20:00:00
more quote information »

X Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.757.185.466.2124,489,1510.6010.43%
1 Month6.177.184.545.7422,784,6110.182.92%
3 Months10.7711.074.547.5318,095,792-4.42-41.04%
6 Months10.6914.524.549.7616,576,797-4.34-40.6%
1 Year19.8519.974.5411.5114,777,160-13.50-68.01%
3 Years32.6547.644.5421.8212,691,145-26.30-80.55%
5 Years24.6047.644.5421.4313,153,277-18.25-74.19%

X 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 6.35 0.41 6.9% 6.17 6.57 6.07 15,186,787
Apr 03 2020 5.94 -0.23 -3.73% 6.06 6.43 5.89 15,726,936
Apr 02 2020 6.17 -0.23 -3.59% 6.44 6.74 5.85 26,432,645
Apr 01 2020 6.40 -0.01 -0.16% 6.11 7.18 5.98 30,226,998
Mar 31 2020 6.41 0.61 10.52% 5.80 6.58 5.70 33,301,591
Mar 30 2020 5.80 0.00 0.0% 5.75 5.97 5.46 16,757,585
Mar 27 2020 5.80 -0.31 -5.07% 5.85 6.11 5.49 19,834,031
Mar 26 2020 6.11 0.21 3.56% 5.98 6.34 5.79 17,197,862
Mar 25 2020 5.90 -0.09 -1.5% 6.02 6.25 5.67 21,542,028
Mar 24 2020 5.99 0.50 9.11% 5.94 6.20 5.60 22,513,064
Mar 23 2020 5.49 0.22 4.17% 5.22 5.84 5.01 19,648,072
Mar 20 2020 5.27 0.12 2.33% 5.17 5.84 4.95 23,920,145
Mar 19 2020 5.15 0.28 5.75% 4.95 5.43 4.61 19,010,905
Mar 18 2020 4.87 -0.72 -12.88% 5.20 5.49 4.55 27,737,906
Mar 17 2020 5.59 0.25 4.68% 5.44 6.25 5.3819 30,242,507
Mar 16 2020 5.34 0.06 1.14% 4.80 5.34 4.54 22,889,455
Mar 13 2020 5.28 0.24 4.77% 5.49 5.55 4.92 23,022,854
Mar 12 2020 5.0398 -0.91 -15.3% 5.34 5.88 4.97 24,730,889
Mar 11 2020 5.95 -0.62 -9.44% 6.39 6.47 5.89 22,157,753
Mar 10 2020 6.57 0.51 8.42% 6.51 6.75 5.89 19,890,594
Mar 09 2020 6.06 -1.01 -14.29% 6.17 6.80 5.85 19,912,747
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.