United States Steel (X)

Add to Watchlists
Create an Alert
40.72 -0.85  -2.04% NYSE Feb 22, 12:51 Delayed 2m USD

United States Steel Price:

40.72 for Feb. 22, 2017
View 4,000+ financial data types
Browse...
View Full Chart

United States Steel Price Chart

Export Data
Save Image
Print Image

United States Steel Historical Price Data

View and export this data going back to 1991. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Feb. 21, 2017 40.39 41.83 40.37 41.57 18.79M
Feb. 17, 2017 38.78 40.14 38.59 39.80 14.32M
Feb. 16, 2017 39.55 39.89 38.03 39.11 14.45M
Feb. 15, 2017 39.15 40.45 39.14 39.42 16.75M
Feb. 14, 2017 39.06 39.59 38.76 39.28 13.81M
Feb. 13, 2017 38.67 40.39 38.58 39.71 25.68M
Feb. 10, 2017 37.82 38.21 36.84 37.60 16.61M
Feb. 9, 2017 34.85 37.50 34.55 37.38 29.66M
Feb. 8, 2017 33.72 34.55 33.46 34.53 11.87M
Feb. 7, 2017 35.00 35.26 33.49 33.80 14.81M
Feb. 6, 2017 34.13 34.98 34.01 34.20 13.37M
Feb. 3, 2017 34.08 34.16 33.11 33.78 17.57M
Feb. 2, 2017 31.97 34.92 31.33 34.85 34.24M
Feb. 1, 2017 33.83 34.00 30.71 31.33 27.45M
Jan. 31, 2017 32.92 32.92 31.80 32.71 18.42M
Jan. 30, 2017 33.11 33.34 32.05 33.00 16.06M
Jan. 27, 2017 33.68 33.99 32.91 33.77 13.88M
Jan. 26, 2017 32.22 33.71 32.05 33.54 21.20M
Jan. 25, 2017 33.05 33.17 31.31 32.15 23.88M
Jan. 24, 2017 34.00 34.94 32.81 33.22 26.96M
Jan. 23, 2017 33.85 33.86 32.17 32.80 13.06M
Jan. 20, 2017 33.46 34.02 33.04 33.38 14.60M
Jan. 19, 2017 34.32 34.35 32.60 33.21 18.64M
Jan. 18, 2017 32.34 35.31 31.95 34.93 32.02M
Jan. 17, 2017 31.92 33.32 31.80 32.24 16.26M

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 Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

X Price Benchmarks

Companies
AK Steel Holding 8.82
Commercial Metals 22.17
Steel Dynamics 37.08

X Price Range, Past 5 Years

Minimum 6.670 Jan 27 2016
Maximum 46.00 Sep 18 2014
Average 22.62

X Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("X", "price")
  • Last 5 data points: =YCS("X", "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.