X

US Steel Historical Data - X

Buy
Sell
Stock Name Stock Symbol Market Stock Type
US Steel Corp X NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
0.48 1.81% 27.00 11:46:30
Open Price Low Price High Price Close Price Previous Close
26.06 26.06 27.09 27.04 26.52
more quote information »

X Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.8527.0925.2526.027,122,5761.154.45%
1 Month20.1327.0920.0023.918,370,5326.8734.13%
3 Months24.6627.0917.888621.0811,173,3512.349.49%
6 Months25.4927.0916.4121.1911,639,3401.515.92%
1 Year22.4939.249916.4124.6514,277,8054.5120.05%
3 Years13.2839.24994.5419.3916,447,21213.72103.31%
5 Years29.8547.644.5420.8114,237,580-2.85-9.55%

X 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
03 Dec 2022 27.04 0.52 1.96% 26.06 27.09 26.06 6,966,738
02 Dec 2022 26.52 0.23 0.87% 26.28 26.9599 26.065 8,694,947
01 Dec 2022 26.29 0.54 2.1% 26.00 26.415 25.33 8,376,624
30 Nov 2022 25.75 0.27 1.06% 26.16 26.39 25.68 6,395,809
29 Nov 2022 25.48 -0.37 -1.43% 25.48 26.49 25.25 8,032,701
26 Nov 2022 25.85 -0.16 -0.62% 25.85 26.26 25.7663 4,112,801
24 Nov 2022 26.01 0.16 0.62% 25.50 26.06 25.45 6,248,880
23 Nov 2022 25.85 0.10 0.39% 24.79 25.98 24.57 11,463,105
23 Nov 2022 25.75 1.29 5.27% 24.79 25.98 24.57 8,088,323
22 Nov 2022 24.46 0.89 3.78% 23.28 24.715 23.20 8,001,982
19 Nov 2022 23.57 -0.16 -0.67% 23.92 24.01 23.18 5,872,495
18 Nov 2022 23.73 -0.34 -1.41% 23.40 23.75 22.865 7,336,386
17 Nov 2022 24.07 -0.14 -0.58% 23.53 24.15 23.38 7,806,060
16 Nov 2022 24.21 0.02 0.08% 24.49 24.825 24.00 8,504,216
15 Nov 2022 24.19 0.32 1.34% 23.37 24.74 23.34 9,284,631
12 Nov 2022 23.87 1.81 8.2% 22.62 24.14 22.50 13,397,354
11 Nov 2022 22.06 1.28 6.16% 21.62 22.235 21.2086 8,387,803
10 Nov 2022 20.78 -1.35 -6.1% 21.80 21.94 20.675 7,776,791
09 Nov 2022 22.13 0.88 4.14% 21.42 22.4089 21.195 9,598,774
08 Nov 2022 21.25 0.63 3.06% 20.94 21.26 20.445 7,387,907
05 Nov 2022 20.62 1.66 8.76% 20.13 20.89 20.00 12,360,837
04 Nov 2022 18.96 -0.43 -2.22% 19.13 19.485 18.92 8,409,430
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.

Log in to ADVFN
Register Now

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

P: V: D:20221203 19:14:25