United States Steel (X)

Add to Watchlists
Create an Alert
44.75 +5.76  +14.77% NYSE Feb 16, 20:00 Delayed 2m USD

United States Steel Price:

44.75 for Feb. 16, 2018
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. 16, 2018 39.01 45.44 38.59 44.75 38.91M
Feb. 15, 2018 39.16 39.56 38.43 38.99 11.14M
Feb. 14, 2018 36.54 38.80 36.35 38.69 12.00M
Feb. 13, 2018 36.04 37.42 35.82 36.80 11.05M
Feb. 12, 2018 34.75 36.39 34.63 36.22 12.41M
Feb. 9, 2018 34.45 34.77 32.80 34.24 12.09M
Feb. 8, 2018 35.40 35.50 33.21 33.95 12.79M
Feb. 7, 2018 35.15 35.95 34.78 35.33 10.99M
Feb. 6, 2018 33.56 35.56 33.33 35.31 12.72M
Feb. 5, 2018 33.70 35.48 30.91 34.02 13.40M
Feb. 2, 2018 36.00 36.07 34.56 34.58 13.53M
Feb. 1, 2018 37.17 38.89 36.02 36.61 16.03M
Jan. 31, 2018 39.05 39.10 36.80 37.41 17.64M
Jan. 30, 2018 40.67 41.07 38.25 38.61 15.73M
Jan. 29, 2018 40.75 41.72 40.52 41.15 10.23M
Jan. 26, 2018 40.50 41.27 39.87 40.95 7.180M
Jan. 25, 2018 40.41 41.28 39.85 40.27 11.27M
Jan. 24, 2018 40.40 40.75 39.72 39.99 9.741M
Jan. 23, 2018 39.31 40.60 38.34 40.06 16.88M
Jan. 22, 2018 38.85 39.65 38.66 39.31 9.440M
Jan. 19, 2018 39.15 39.20 38.20 38.77 10.31M
Jan. 18, 2018 39.16 39.43 38.68 39.03 6.905M
Jan. 17, 2018 38.79 39.78 38.50 39.31 9.015M
Jan. 16, 2018 38.97 39.96 38.34 38.67 10.86M
Jan. 12, 2018 39.50 39.59 38.73 39.14 8.576M

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

Benchmarks
AK Steel Holding 5.96
Alcoa 47.36
Commercial Metals 25.97

X Price Range, Past 5 Years

Minimum 6.67 Jan 27 2016
Maximum 46.00 Sep 18 2014
Average 23.69

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

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

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.