United States Steel Corporation (X) Historical Stock Data
38.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, X is down -0.04% a day on average. There have been 15 days where United States Steel Corporation closed green and 15 days where X closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 39.33 | 38.38 | ↓$0.95 (-2.42%) | 38.04 | 42.15 | 9.66M |
| 2024-11-19 | 37.85 | 38.89 | ↑$1.04 (2.75%) | 37.76 | 39.20 | 4.69M |
| 2024-11-18 | 36.00 | 38.01 | ↑$2.01 (5.58%) | 35.94 | 38.06 | 4.94M |
| 2024-11-15 | 36.50 | 35.83 | ↓$0.67 (-1.84%) | 35.07 | 37.95 | 9.94M |
| 2024-11-14 | 37.75 | 36.38 | ↓$1.37 (-3.63%) | 36.29 | 37.85 | 5.45M |
| 2024-11-13 | 40.30 | 37.81 | ↓$2.49 (-6.18%) | 36.61 | 40.33 | 9.07M |
| 2024-11-12 | 40.10 | 40.03 | ↓$0.07 (-0.17%) | 39.74 | 40.34 | 4.79M |
| 2024-11-11 | 41.26 | 40.25 | ↓$1.01 (-2.45%) | 40.20 | 41.30 | 2.95M |
| 2024-11-08 | 42.16 | 41.25 | ↓$0.91 (-2.16%) | 41.16 | 42.81 | 5.04M |
| 2024-11-07 | 42.70 | 41.99 | ↓$0.71 (-1.66%) | 41.96 | 43.29 | 4.12M |
| 2024-11-06 | 41.49 | 42.31 | ↑$0.82 (1.98%) | 39.85 | 43.35 | 10.74M |
| 2024-11-05 | 38.52 | 39.08 | ↑$0.56 (1.45%) | 38.36 | 39.94 | 3.68M |
| 2024-11-04 | 38.75 | 38.26 | ↓$0.49 (-1.26%) | 38.02 | 38.75 | 4.06M |
| 2024-11-01 | 38.57 | 38.63 | ↑$0.06 (0.16%) | 38.50 | 39.52 | 6.76M |
| 2024-10-31 | 39.51 | 38.85 | ↓$0.66 (-1.67%) | 38.66 | 39.51 | 3.39M |
| 2024-10-30 | 39.39 | 39.53 | ↑$0.14 (0.36%) | 39.20 | 39.87 | 1.72M |
| 2024-10-29 | 38.45 | 39.46 | ↑$1.01 (2.63%) | 37.85 | 40.00 | 5.22M |
| 2024-10-28 | 38.99 | 38.43 | ↓$0.56 (-1.44%) | 38.11 | 38.99 | 2.17M |
| 2024-10-25 | 39.63 | 38.79 | ↓$0.84 (-2.12%) | 38.16 | 39.66 | 2.36M |
| 2024-10-24 | 39.52 | 39.50 | ↓$0.02 (-0.05%) | 39.18 | 39.86 | 2.50M |
| 2024-10-23 | 38.90 | 39.51 | ↑$0.61 (1.57%) | 38.70 | 39.99 | 3.15M |
| 2024-10-22 | 38.75 | 38.92 | ↑$0.17 (0.44%) | 38.20 | 39.01 | 1.95M |
| 2024-10-21 | 37.85 | 38.92 | ↑$1.07 (2.83%) | 37.48 | 38.98 | 3.28M |
| 2024-10-18 | 37.98 | 37.82 | ↓$0.16 (-0.42%) | 37.61 | 38.19 | 1.71M |
| 2024-10-17 | 38.10 | 37.80 | ↓$0.30 (-0.79%) | 37.67 | 38.11 | 1.43M |
| 2024-10-16 | 37.15 | 37.97 | ↑$0.82 (2.21%) | 37.01 | 37.99 | 3.29M |
| 2024-10-15 | 36.21 | 36.97 | ↑$0.76 (2.10%) | 36.09 | 37.10 | 2.63M |
| 2024-10-14 | 36.41 | 36.42 | ↑$0.01 (0.03%) | 36.14 | 36.55 | 1.02M |
| 2024-10-11 | 35.69 | 36.61 | ↑$0.92 (2.58%) | 35.65 | 36.71 | 2.20M |
| 2024-10-10 | 35.25 | 35.41 | ↑$0.16 (0.45%) | 35.25 | 35.62 | 1.13M |
Create an account or log in to view more rows.
$X Was last two days consolidation??
$X Buy Buy Buy
$X I bought the dip
$X has just been halted from trading.
$X has just been halted from trading.
$X low volume
expect flat or negative close
$X the greatest stock of all time
will not bow to the shorts
oh yeah
$X lets see if it can hold the line
$X Spike it!
$X not yet time to short