United States Steel Corporation (X) Historical Stock Data
30.14 ↓1.58 (-4.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, X is down -0.77% a day on average. There have been 9 days where United States Steel Corporation closed green and 21 days where X closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 30.20 | 30.14 | ↓$0.06 (-0.20%) | 29.71 | 31.15 | 11.08M |
2024-12-19 | 31.08 | 31.72 | ↑$0.64 (2.06%) | 30.87 | 31.88 | 5.93M |
2024-12-18 | 32.20 | 30.98 | ↓$1.22 (-3.79%) | 30.87 | 32.41 | 4.40M |
2024-12-17 | 32.53 | 31.94 | ↓$0.59 (-1.81%) | 31.41 | 32.60 | 4.88M |
2024-12-16 | 33.00 | 32.74 | ↓$0.26 (-0.79%) | 32.60 | 33.32 | 4.56M |
2024-12-13 | 33.56 | 33.26 | ↓$0.30 (-0.89%) | 32.53 | 33.83 | 7.04M |
2024-12-12 | 34.53 | 34.02 | ↓$0.51 (-1.48%) | 33.73 | 35.29 | 6.53M |
2024-12-11 | 35.35 | 34.93 | ↓$0.42 (-1.19%) | 34.26 | 36.53 | 11.57M |
2024-12-10 | 39.04 | 35.26 | ↓$3.78 (-9.68%) | 30.95 | 39.04 | 12.17M |
2024-12-09 | 39.23 | 39.04 | ↓$0.19 (-0.48%) | 38.89 | 39.70 | 5.27M |
2024-12-06 | 38.80 | 38.45 | ↓$0.35 (-0.90%) | 37.51 | 38.94 | 3.72M |
2024-12-05 | 38.56 | 38.85 | ↑$0.29 (0.75%) | 37.90 | 38.90 | 4.19M |
2024-12-04 | 37.75 | 38.39 | ↑$0.64 (1.70%) | 37.26 | 39.15 | 7.01M |
2024-12-03 | 38.62 | 37.67 | ↓$0.95 (-2.46%) | 36.85 | 38.62 | 11.72M |
2024-12-02 | 41.18 | 40.95 | ↓$0.23 (-0.56%) | 40.27 | 41.76 | 2.24M |
2024-11-29 | 40.76 | 40.77 | ↑$0.01 (0.02%) | 40.27 | 41.20 | 2.88M |
2024-11-27 | 39.86 | 40.45 | ↑$0.59 (1.48%) | 39.08 | 40.75 | 2.83M |
2024-11-26 | 38.61 | 39.63 | ↑$1.02 (2.64%) | 38.27 | 40.04 | 3.93M |
2024-11-25 | 39.25 | 38.58 | ↓$0.67 (-1.71%) | 37.80 | 39.27 | 5.30M |
2024-11-22 | 39.25 | 39.03 | ↓$0.22 (-0.56%) | 38.76 | 40.57 | 4.95M |
2024-11-21 | 38.50 | 40.51 | ↑$2.01 (5.22%) | 38.38 | 42.00 | 7.84M |
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 |
Create an account or log in to view more rows.
$X has just been halted from trading.
$X has just been halted from trading.
$X we all speculate but nobody knows what going to happen.
$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