X

US Steel Historical Data - X

Buy
Sell
Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
US$80.29
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
US Steel Corp X NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.3299 -1.66% 19.5101 09:43:03
Open Price Low Price High Price Close Price Previous Close
20.38 19.38 20.41 19.44 19.84
more quote information »

X Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.5320.7418.4919.3714,973,840-1.02-4.97%
1 Month26.0026.2918.4921.7914,910,936-6.49-24.96%
3 Months37.7138.6118.4927.2213,608,486-18.20-48.26%
6 Months23.1039.249917.9826.9216,845,729-3.59-15.54%
1 Year23.8939.249917.9825.5018,237,741-4.38-18.33%
3 Years15.3239.24994.5418.3816,908,5304.1927.35%
5 Years22.0547.644.5421.1114,415,870-2.54-11.52%

X 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Jun 2022 19.44 -0.40 -2.02% 20.38 20.41 19.38 15,302,399
25 Jun 2022 19.84 0.83 4.37% 19.09 20.02 18.935 13,484,593
24 Jun 2022 19.01 -0.06 -0.31% 19.11 19.21 18.49 12,692,658
23 Jun 2022 19.07 -0.53 -2.7% 18.90 19.63 18.71 18,477,153
22 Jun 2022 19.60 -0.29 -1.46% 20.53 20.74 19.53 15,240,957
18 Jun 2022 19.89 0.31 1.58% 20.48 20.79 19.55 27,440,461
17 Jun 2022 19.58 -1.00 -4.86% 19.71 20.05 19.23 15,132,089
16 Jun 2022 20.58 0.52 2.59% 20.44 21.03 20.005 15,027,972
15 Jun 2022 20.06 -0.18 -0.89% 20.12 20.82 19.755 16,703,865
14 Jun 2022 20.24 -1.91 -8.62% 21.23 21.50 20.19 16,138,791
11 Jun 2022 22.15 -0.53 -2.34% 22.27 22.64 21.745 13,442,184
10 Jun 2022 22.68 -1.63 -6.71% 24.01 24.27 22.65 18,169,726
09 Jun 2022 24.31 -1.49 -5.78% 25.24 25.59 24.07 15,251,979
08 Jun 2022 25.80 0.30 1.18% 25.27 25.885 25.06 8,180,903
07 Jun 2022 25.50 0.56 2.25% 25.14 25.79 24.71 11,097,484
04 Jun 2022 24.94 -0.22 -0.87% 24.70 25.16 24.57 9,551,145
03 Jun 2022 25.16 0.16 0.64% 25.49 25.91 24.92 11,370,742
02 Jun 2022 25.00 -0.07 -0.28% 25.06 25.40 24.505 12,691,225
01 Jun 2022 25.07 -1.51 -5.68% 26.00 26.29 24.75 18,297,590
31 May 2022 26.58 0.00 0.0% 26.58 26.58 26.58 0
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220628 00:01:16