United States Steel Corporation (X) Historical Stock Data
38.95 ↓0.18 (-0.46%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, X is down -0.56% a day on average. There have been 13 days where United States Steel Corporation closed green and 17 days where X closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 40.25 | 39.13 | ↓$1.12 (-2.78%) | 38.78 | 41.11 | 5.23M |
| 2024-04-16 | 40.59 | 40.30 | ↓$0.29 (-0.71%) | 40.06 | 40.69 | 2.18M |
| 2024-04-15 | 41.50 | 40.82 | ↓$0.68 (-1.64%) | 40.64 | 41.85 | 2.06M |
| 2024-04-12 | 42.53 | 41.33 | ↓$1.20 (-2.82%) | 40.93 | 42.58 | 4.32M |
| 2024-04-11 | 42.60 | 42.23 | ↓$0.37 (-0.87%) | 42.17 | 42.62 | 3.07M |
| 2024-04-10 | 41.87 | 42.61 | ↑$0.74 (1.77%) | 41.54 | 42.66 | 4.16M |
| 2024-04-09 | 40.98 | 41.93 | ↑$0.95 (2.32%) | 40.56 | 42.00 | 3.91M |
| 2024-04-08 | 41.26 | 40.55 | ↓$0.71 (-1.72%) | 40.48 | 41.37 | 1.93M |
| 2024-04-05 | 41.20 | 41.22 | ↑$0.02 (0.05%) | 41.04 | 41.44 | 1.63M |
| 2024-04-04 | 41.85 | 41.10 | ↓$0.75 (-1.79%) | 41.03 | 42.27 | 1.79M |
| 2024-04-03 | 41.50 | 41.88 | ↑$0.38 (0.92%) | 41.22 | 42.10 | 2.85M |
| 2024-04-02 | 41.50 | 41.40 | ↓$0.10 (-0.24%) | 40.20 | 41.75 | 4.71M |
| 2024-04-01 | 41.02 | 41.83 | ↑$0.81 (1.97%) | 40.80 | 42.04 | 4.36M |
| 2024-03-28 | 41.19 | 40.78 | ↓$0.41 (-1.00%) | 40.56 | 41.34 | 2.47M |
| 2024-03-27 | 40.86 | 41.02 | ↑$0.16 (0.39%) | 40.80 | 41.60 | 3.61M |
| 2024-03-26 | 40.33 | 40.69 | ↑$0.36 (0.89%) | 40.17 | 40.88 | 2.96M |
| 2024-03-25 | 39.58 | 40.25 | ↑$0.67 (1.69%) | 39.54 | 40.50 | 3.26M |
| 2024-03-22 | 40.11 | 39.66 | ↓$0.45 (-1.12%) | 39.63 | 40.17 | 2.26M |
| 2024-03-21 | 39.73 | 40.05 | ↑$0.32 (0.81%) | 39.34 | 40.12 | 2.86M |
| 2024-03-20 | 39.75 | 39.69 | ↓$0.06 (-0.15%) | 39.61 | 40.15 | 3.06M |
| 2024-03-19 | 38.80 | 39.75 | ↑$0.95 (2.45%) | 38.80 | 39.80 | 5.02M |
| 2024-03-18 | 38.65 | 38.87 | ↑$0.22 (0.57%) | 38.60 | 39.33 | 3.97M |
| 2024-03-15 | 38.00 | 38.85 | ↑$0.85 (2.24%) | 37.27 | 39.28 | 9.62M |
| 2024-03-14 | 39.18 | 38.26 | ↓$0.92 (-2.35%) | 36.38 | 40.60 | 28.93M |
| 2024-03-13 | 46.74 | 40.86 | ↓$5.88 (-12.58%) | 39.86 | 46.77 | 34.13M |
| 2024-03-12 | 47.23 | 46.84 | ↓$0.39 (-0.83%) | 46.84 | 47.32 | 1.36M |
| 2024-03-11 | 47.50 | 47.10 | ↓$0.40 (-0.84%) | 47.08 | 47.66 | 1.87M |
| 2024-03-08 | 47.51 | 47.44 | ↓$0.07 (-0.15%) | 47.36 | 47.79 | 2.19M |
| 2024-03-07 | 47.36 | 47.57 | ↑$0.21 (0.44%) | 46.35 | 47.71 | 2.90M |
| 2024-03-06 | 48.00 | 47.20 | ↓$0.80 (-1.67%) | 46.99 | 48.07 | 3.45M |
Create an account or log in to view more rows.
$X bounce back baby
$X This is just getting warmed up.
$X I'll say it again slowwwllyyyy! Better stocks to short by far
$X almost go time
$X not yet time to short
$X come back next earning
$X News Plz.....
$X hold and buy… go green go!!!
$X Buy it up so it crashes harder in the next two trading days
$X fuck all u greedy bulls