United States Steel (X)
United States Steel Price:
22.05 for June 27, 2017United States Steel Price Chart
United States Steel Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 26, 2017 | 22.49 | 22.61 | 21.47 | 21.80 | 22.77M |
| June 23, 2017 | 21.47 | 22.52 | 21.22 | 22.25 | 23.81M |
| June 22, 2017 | 21.21 | 21.47 | 20.79 | 21.07 | 15.21M |
| June 21, 2017 | 21.32 | 21.75 | 20.82 | 21.07 | 16.69M |
| June 20, 2017 | 20.71 | 21.22 | 20.42 | 21.08 | 13.49M |
| June 19, 2017 | 20.66 | 21.27 | 20.61 | 20.80 | 20.56M |
| June 16, 2017 | 20.30 | 20.85 | 20.02 | 20.16 | 15.68M |
| June 15, 2017 | 20.16 | 20.59 | 19.75 | 20.37 | 21.34M |
| June 14, 2017 | 21.70 | 21.84 | 20.26 | 20.68 | 24.93M |
| June 13, 2017 | 22.01 | 22.33 | 21.75 | 21.88 | 17.54M |
| June 12, 2017 | 21.86 | 22.74 | 21.72 | 21.88 | 20.06M |
| June 9, 2017 | 22.11 | 22.65 | 21.52 | 21.82 | 25.65M |
| June 8, 2017 | 20.82 | 22.28 | 20.64 | 21.85 | 30.67M |
| June 7, 2017 | 21.00 | 21.08 | 19.99 | 20.87 | 33.29M |
| June 6, 2017 | 20.86 | 20.90 | 20.09 | 20.29 | 17.03M |
| June 5, 2017 | 20.20 | 21.29 | 20.15 | 21.01 | 17.45M |
| June 2, 2017 | 20.47 | 20.55 | 20.03 | 20.26 | 11.84M |
| June 1, 2017 | 21.05 | 21.58 | 20.32 | 20.50 | 30.38M |
| May 31, 2017 | 20.53 | 21.46 | 19.91 | 20.85 | 30.14M |
| May 30, 2017 | 19.67 | 20.89 | 19.52 | 20.77 | 18.73M |
| May 26, 2017 | 20.18 | 20.27 | 19.67 | 19.74 | 15.73M |
| May 25, 2017 | 20.77 | 21.32 | 20.13 | 20.25 | 19.73M |
| May 24, 2017 | 20.96 | 21.93 | 20.43 | 20.55 | 47.56M |
| May 23, 2017 | 19.45 | 20.66 | 19.21 | 20.38 | 20.98M |
| May 22, 2017 | 19.89 | 19.93 | 19.20 | 19.47 | 11.37M |
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
X Price Benchmarks
| Companies | |
|---|---|
| AK Steel Holding | 6.60 |
| Cliffs Natural Resources | 6.90 |
| Commercial Metals | 18.80 |
X Price Range, Past 5 Years
| Minimum | 6.67 | Jan 27 2016 |
| Maximum | 46.00 | Sep 18 2014 |
| Average | 22.76 |
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.
