United States Steel (X)

Add to Watchlists
Create an Alert
7.94 -0.30  -3.64% NYSE Feb 5, 20:00 Delayed 2m USD

United States Steel Price:

7.94 for Feb. 5, 2016
View 4,000+ financial data types
Browse...
View Full Chart

United States Steel Price Chart

Export Data
Save 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. 5, 2016 8.18 8.52 7.74 7.94 9.570M
Feb. 4, 2016 7.80 8.68 7.80 8.24 14.58M
Feb. 3, 2016 7.40 7.80 7.16 7.53 10.06M
Feb. 2, 2016 7.10 7.40 7.02 7.09 4.799M
Feb. 1, 2016 6.71 7.35 6.68 7.26 8.632M
Jan. 29, 2016 6.63 7.02 6.57 7.00 8.383M
Jan. 28, 2016 6.62 6.86 6.15 6.69 11.73M
Jan. 27, 2016 7.00 7.00 6.520 6.67 22.07M
Jan. 26, 2016 7.22 7.79 6.985 7.77 12.78M
Jan. 25, 2016 7.35 7.40 6.87 6.92 8.468M
Jan. 22, 2016 7.61 7.795 7.12 7.24 8.484M
Jan. 21, 2016 7.19 7.532 6.99 7.32 9.955M
Jan. 20, 2016 6.93 7.30 6.70 7.10 11.27M
Jan. 19, 2016 7.18 7.30 6.75 7.21 6.964M
Jan. 15, 2016 6.91 7.00 6.56 6.89 8.208M
Jan. 14, 2016 6.83 7.30 6.66 7.30 10.61M
Jan. 13, 2016 7.02 7.16 6.533 6.74 8.698M
Jan. 12, 2016 6.98 7.11 6.431 6.89 14.02M
Jan. 11, 2016 7.12 7.25 6.69 6.82 9.983M
Jan. 8, 2016 7.50 7.640 7.04 7.04 10.08M
Jan. 7, 2016 7.70 7.77 7.20 7.30 10.99M
Jan. 6, 2016 8.05 8.13 7.85 7.93 9.542M
Jan. 5, 2016 8.22 8.25 7.887 8.22 7.513M
Jan. 4, 2016 7.85 8.14 7.62 8.14 9.329M
Dec. 31, 2015 8.09 8.26 7.96 7.98 7.608M

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
Steel Dynamics 18.16
Commercial Metals 13.76
AK Steel Holding 2.27

X Price Range, Past 5 Years

Minimum 6.670 Jan 27 2016
Maximum 63.64 Feb 17 2011
Average 25.84

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.