ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

X US Steel Corp

38.94
-0.19 (-0.49%)
19 Apr 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
US Steel Corp X NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
-0.19 -0.49% 38.94 10:00:00
Open Price Low Price High Price Close Price Previous Close
39.44 38.61 39.74 38.94 39.13
more quote information »

X Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week42.6042.62538.6140.573,499,285-3.66-8.59%
1 Month39.7342.65538.6141.013,290,657-0.79-1.99%
3 Months48.4648.6136.3843.194,686,045-9.52-19.65%
6 Months33.0050.2031.3242.545,741,9605.9418.00%
1 Year26.29550.2020.4033.347,006,95512.6548.09%
3 Years22.5850.2016.4126.4612,574,65316.3672.45%
5 Years16.6450.204.5420.3213,520,46822.30134.01%

X 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
19 Apr 2024 38.94 -0.19 -0.49% 39.44 39.74 38.61 3,320,642
18 Apr 2024 39.13 -1.17 -2.90% 40.25 41.12 38.7795 5,839,040
17 Apr 2024 40.30 -0.52 -1.27% 40.59 40.70 40.06 2,185,681
16 Apr 2024 40.82 -0.51 -1.23% 41.50 41.852 40.64 2,067,241
13 Apr 2024 41.33 -0.90 -2.13% 42.53 42.58 40.93 4,328,865
12 Apr 2024 42.23 -0.38 -0.89% 42.60 42.625 42.16 3,075,598
11 Apr 2024 42.61 0.68 1.62% 41.87 42.655 41.54 4,540,494
10 Apr 2024 41.93 1.38 3.40% 40.98 42.00 40.56 3,943,084
09 Apr 2024 40.55 -0.67 -1.63% 41.26 41.37 40.475 1,926,591
06 Apr 2024 41.22 0.12 0.29% 41.20 41.4358 41.035 1,634,008
05 Apr 2024 41.10 -0.78 -1.86% 41.85 42.27 41.03 2,328,020
04 Apr 2024 41.88 0.48 1.16% 41.49 42.10 41.22 2,871,021
03 Apr 2024 41.40 -0.43 -1.03% 41.50 41.75 40.20 4,709,350
02 Apr 2024 41.83 1.05 2.57% 41.02 42.05 40.80 4,360,762
29 Mar 2024 40.78 -0.24 -0.59% 41.19 41.34 40.56 2,621,069
28 Mar 2024 41.02 0.33 0.81% 40.85 41.60 40.80 3,622,935
27 Mar 2024 40.69 0.44 1.09% 40.32 40.88 40.17 3,207,409
26 Mar 2024 40.25 0.59 1.49% 39.58 40.50 39.5406 4,084,112
23 Mar 2024 39.66 -0.39 -0.97% 40.11 40.17 39.6301 2,300,584
22 Mar 2024 40.05 0.36 0.91% 39.73 40.115 39.34 2,876,614
21 Mar 2024 39.69 -0.06 -0.15% 39.75 40.17 39.60 3,255,354
20 Mar 2024 39.75 0.88 2.26% 38.80 39.80 38.79 5,020,531

Your Recent History

Delayed Upgrade Clock