United States Steel Corporation (X) Historical Stock Data

25.25 ↑0.43 (1.73%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, X is up 0.96% a day on average. There have been 23 days where United States Steel Corporation closed green and 7 days where X closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1224.7825.25↑$0.47 (1.90%)24.5725.376.47M
2022-08-1125.5224.82↓$0.70 (-2.74%)24.7325.768.54M
2022-08-1024.9525.06↑$0.11 (0.44%)24.6025.399.50M
2022-08-0923.6624.48↑$0.82 (3.47%)23.6624.559.96M
2022-08-0823.6523.69↑$0.04 (0.17%)23.4324.229.47M
2022-08-0522.8023.32↑$0.52 (2.28%)22.8024.069.08M
2022-08-0422.6823.03↑$0.36 (1.57%)22.2823.7610.65M
2022-08-0323.2522.71↓$0.54 (-2.32%)22.6423.358.06M
2022-08-0223.5022.99↓$0.51 (-2.17%)22.8023.578.78M
2022-08-0123.4323.80↑$0.37 (1.58%)22.8823.9411.44M
2022-07-2922.2823.65↑$1.37 (6.15%)21.8723.7919.08M
2022-07-2821.3821.70↑$0.32 (1.50%)20.9821.8212.31M
2022-07-2720.5221.24↑$0.72 (3.51%)19.9721.358.94M
2022-07-2620.2420.40↑$0.16 (0.79%)20.0620.5410.24M
2022-07-2520.1020.30↑$0.20 (1.00%)19.9520.7410.70M
2022-07-2220.6019.76↓$0.84 (-4.08%)19.6320.8312.11M
2022-07-2119.8020.36↑$0.56 (2.83%)19.7020.3910.57M
2022-07-2019.3219.75↑$0.43 (2.23%)19.1219.809.65M
2022-07-1918.6019.28↑$0.68 (3.66%)18.4819.3610.30M
2022-07-1818.3018.50↑$0.20 (1.09%)18.2818.799.25M
2022-07-1517.5617.73↑$0.17 (0.97%)17.1117.759.62M
2022-07-1417.4817.34↓$0.14 (-0.80%)16.9217.7815.28M
2022-07-1317.4018.07↑$0.67 (3.85%)17.1718.1413.20M
2022-07-1217.3517.50↑$0.15 (0.86%)17.2718.1512.75M
2022-07-1117.3417.50↑$0.16 (0.92%)17.2218.0510.45M
2022-07-0817.9917.62↓$0.37 (-2.06%)17.2318.109.75M
2022-07-0717.7917.85↑$0.06 (0.34%)17.3118.0914.29M
2022-07-0616.8217.05↑$0.23 (1.37%)16.4217.2814.50M
2022-07-0517.0817.02↓$0.06 (-0.35%)16.5717.2415.26M
2022-07-0117.7417.91↑$0.17 (0.96%)17.3918.3712.86M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$X yeah we're going green today

0 Like Report
BumOfWolfStreet

$X one of the poorest performed stocks for a big name.

0 Like Report
leahmccourt

$X is anyone really buying this shit

0 Like Report