United States Steel (X)

Add to Watchlists
Create an Alert
19.78 -0.73  -3.56% NYSE Jul 2, 8:00PM Delayed 2m USD

United States Steel Total Return Price:

19.78 for July 2, 2015

View 4,000+ financial data types

View Full Chart

United States Steel Total Return Price Chart

Export Data
Save Image

United States Steel Historical Total Return Price Data

View and export this data going back to 1991. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
July 2, 2015 19.78
July 1, 2015 20.51
June 30, 2015 20.62
June 29, 2015 20.90
June 26, 2015 21.60
June 25, 2015 22.04
June 24, 2015 22.41
June 23, 2015 22.91
June 22, 2015 22.62
June 19, 2015 23.14
June 18, 2015 23.39
June 17, 2015 23.52
June 16, 2015 23.40
June 15, 2015 23.31
June 12, 2015 24.56
June 11, 2015 24.26
June 10, 2015 24.37
June 9, 2015 24.68
June 8, 2015 24.61
June 5, 2015 24.90
June 4, 2015 25.55
June 3, 2015 25.64
June 2, 2015 25.78
June 1, 2015 23.89
May 29, 2015 24.40
May 28, 2015 24.42
   
May 27, 2015 24.64
May 26, 2015 24.42
May 22, 2015 25.03
May 21, 2015 23.91
May 20, 2015 24.44
May 19, 2015 24.31
May 18, 2015 25.48
May 15, 2015 26.07
May 14, 2015 26.04
May 13, 2015 26.33
May 12, 2015 25.80
May 11, 2015 25.58
May 8, 2015 24.27
May 7, 2015 23.76
May 6, 2015 24.02
May 5, 2015 23.96
May 4, 2015 23.69
May 1, 2015 23.21
April 30, 2015 23.97
April 29, 2015 23.62
April 28, 2015 26.72
April 27, 2015 26.21
April 24, 2015 26.72
April 23, 2015 26.89
April 22, 2015 25.73

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

X Total Return Price Benchmarks

Companies
Nucor 44.49
AK Steel Holding 3.81
Commercial Metals 16.33

X Total Return Price Range, Past 5 Years

Minimum 15.89 Apr 23 2013
Maximum 61.59 Feb 17 2011
Average 29.52

X Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("X", "total_return_price")
  • Last 5 data points: =YCS("X", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.