X

US Steel Historical Data - X

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
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
-1.24 -5.49% 21.35 11:59:59
Open Price Low Price High Price Close Price Previous Close
22.52 21.2701 23.23 21.30 22.59
more quote information »

X Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.7026.1721.270124.0915,877,185-4.35-16.93%
1 Month22.9826.1721.270124.3814,241,767-1.63-7.09%
3 Months23.5728.3621.270124.4816,938,612-2.22-9.42%
6 Months21.6230.5720.4424.4119,070,793-0.27-1.25%
1 Year21.7330.5716.1323.5320,981,151-0.38-1.75%
3 Years21.1230.574.5416.9616,140,7190.231.09%
5 Years33.4647.644.5421.3514,634,009-12.11-36.19%

X 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Jan 2022 21.30 -1.29 -5.71% 22.52 23.23 21.2701 30,736,563
20 Jan 2022 22.59 -1.42 -5.91% 24.36 24.595 22.59 20,457,218
19 Jan 2022 24.01 -1.38 -5.44% 24.89 25.02 23.77 18,478,841
15 Jan 2022 25.39 -0.03 -0.12% 25.19 25.54 24.89 11,038,980
14 Jan 2022 25.42 -0.28 -1.09% 25.70 26.17 25.30 13,533,702
13 Jan 2022 25.70 1.31 5.37% 25.06 25.82 24.93 17,329,413
12 Jan 2022 24.39 -0.30 -1.22% 23.98 24.43 23.47 16,865,454
11 Jan 2022 24.69 -0.71 -2.8% 25.31 25.70 24.36 15,082,094
08 Jan 2022 25.40 0.63 2.54% 25.07 25.40 24.425 15,550,591
07 Jan 2022 24.77 -0.49 -1.94% 25.41 25.71 24.62 17,253,015
06 Jan 2022 25.26 0.58 2.35% 24.91 26.12 24.91 23,942,790
05 Jan 2022 24.68 0.75 3.13% 24.11 24.98 23.8617 17,224,428
04 Jan 2022 23.93 0.12 0.5% 24.11 24.39 23.825 12,365,288
01 Jan 2022 23.81 0.58 2.5% 23.40 23.96 23.345 11,959,247
31 Dec 2021 23.23 -0.06 -0.26% 23.35 23.82 23.22 8,423,788
30 Dec 2021 23.29 -0.12 -0.51% 23.47 23.595 23.18 7,044,714
29 Dec 2021 23.41 -0.30 -1.27% 23.28 23.70 23.23 9,600,774
28 Dec 2021 23.71 0.56 2.42% 23.10 23.75 22.725 9,146,713
24 Dec 2021 23.15 0.23 1.0% 22.98 23.22 22.75 11,054,759
23 Dec 2021 22.92 0.29 1.28% 22.68 23.11 22.4698 13,780,131
22 Dec 2021 22.63 0.48 2.17% 22.61 22.84 22.22 14,318,780
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:20220121 02:17:41