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.

DateOpenCloseChangeLowHighVolume
2024-12-2030.2030.14↓$0.06 (-0.20%)29.7131.1511.08M
2024-12-1931.0831.72↑$0.64 (2.06%)30.8731.885.93M
2024-12-1832.2030.98↓$1.22 (-3.79%)30.8732.414.40M
2024-12-1732.5331.94↓$0.59 (-1.81%)31.4132.604.88M
2024-12-1633.0032.74↓$0.26 (-0.79%)32.6033.324.56M
2024-12-1333.5633.26↓$0.30 (-0.89%)32.5333.837.04M
2024-12-1234.5334.02↓$0.51 (-1.48%)33.7335.296.53M
2024-12-1135.3534.93↓$0.42 (-1.19%)34.2636.5311.57M
2024-12-1039.0435.26↓$3.78 (-9.68%)30.9539.0412.17M
2024-12-0939.2339.04↓$0.19 (-0.48%)38.8939.705.27M
2024-12-0638.8038.45↓$0.35 (-0.90%)37.5138.943.72M
2024-12-0538.5638.85↑$0.29 (0.75%)37.9038.904.19M
2024-12-0437.7538.39↑$0.64 (1.70%)37.2639.157.01M
2024-12-0338.6237.67↓$0.95 (-2.46%)36.8538.6211.72M
2024-12-0241.1840.95↓$0.23 (-0.56%)40.2741.762.24M
2024-11-2940.7640.77↑$0.01 (0.02%)40.2741.202.88M
2024-11-2739.8640.45↑$0.59 (1.48%)39.0840.752.83M
2024-11-2638.6139.63↑$1.02 (2.64%)38.2740.043.93M
2024-11-2539.2538.58↓$0.67 (-1.71%)37.8039.275.30M
2024-11-2239.2539.03↓$0.22 (-0.56%)38.7640.574.95M
2024-11-2138.5040.51↑$2.01 (5.22%)38.3842.007.84M
2024-11-2039.3338.38↓$0.95 (-2.42%)38.0442.159.66M
2024-11-1937.8538.89↑$1.04 (2.75%)37.7639.204.69M
2024-11-1836.0038.01↑$2.01 (5.58%)35.9438.064.94M
2024-11-1536.5035.83↓$0.67 (-1.84%)35.0737.959.94M
2024-11-1437.7536.38↓$1.37 (-3.63%)36.2937.855.45M
2024-11-1340.3037.81↓$2.49 (-6.18%)36.6140.339.07M
2024-11-1240.1040.03↓$0.07 (-0.17%)39.7440.344.79M
2024-11-1141.2640.25↓$1.01 (-2.45%)40.2041.302.95M
2024-11-0842.1641.25↓$0.91 (-2.16%)41.1642.815.04M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

tighttechniq

$X we all speculate but nobody knows what going to happen.

0 Like Report
im_drank

$X Was last two days consolidation??

0 Like Report
chickenEggs

$X low volume

expect flat or negative close

0 Like Report
bearish_stocks_tra

$X the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report