United States Steel (X)
United States Steel Price:
37.50 for April 18, 2018United States Steel Price Chart
United States Steel Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| April 18, 2018 | 36.87 | 38.35 | 36.81 | 37.50 | 13.16M |
| April 17, 2018 | 36.16 | 36.67 | 35.61 | 36.36 | 8.616M |
| April 16, 2018 | 35.70 | 36.13 | 34.98 | 35.75 | 8.341M |
| April 13, 2018 | 36.16 | 36.93 | 34.86 | 35.51 | 10.19M |
| April 12, 2018 | 34.99 | 36.44 | 34.96 | 35.88 | 10.06M |
| April 11, 2018 | 35.58 | 36.00 | 34.20 | 34.74 | 11.87M |
| April 10, 2018 | 35.72 | 36.17 | 35.33 | 35.88 | 8.106M |
| April 9, 2018 | 34.85 | 35.78 | 34.30 | 34.79 | 8.493M |
| April 6, 2018 | 35.80 | 36.25 | 33.92 | 34.49 | 15.77M |
| April 5, 2018 | 35.12 | 36.80 | 35.11 | 36.61 | 11.31M |
| April 4, 2018 | 34.10 | 35.22 | 33.44 | 34.99 | 9.197M |
| April 3, 2018 | 35.20 | 36.03 | 34.77 | 35.00 | 11.98M |
| April 2, 2018 | 34.74 | 35.72 | 33.66 | 34.22 | 10.71M |
| March 29, 2018 | 33.82 | 35.70 | 33.80 | 35.19 | 11.61M |
| March 28, 2018 | 33.59 | 34.42 | 32.86 | 33.54 | 9.076M |
| March 27, 2018 | 35.66 | 35.86 | 33.39 | 33.67 | 12.83M |
| March 26, 2018 | 34.36 | 35.55 | 34.19 | 35.40 | 12.05M |
| March 23, 2018 | 34.68 | 34.97 | 33.52 | 33.94 | 14.22M |
| March 22, 2018 | 38.20 | 38.22 | 34.48 | 34.50 | 22.72M |
| March 21, 2018 | 38.66 | 39.72 | 38.36 | 38.76 | 7.874M |
| March 20, 2018 | 39.27 | 39.60 | 38.42 | 38.52 | 7.086M |
| March 19, 2018 | 39.49 | 40.26 | 38.35 | 39.06 | 12.24M |
| March 16, 2018 | 38.74 | 40.54 | 38.40 | 39.96 | 16.93M |
| March 15, 2018 | 38.47 | 39.30 | 37.90 | 38.43 | 11.86M |
| March 14, 2018 | 40.24 | 40.61 | 38.28 | 38.38 | 19.96M |
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
| Benchmarks | |
|---|---|
| AK Steel Holding | 4.82 |
| Century Aluminum | 18.31 |
| Commercial Metals | 21.90 |
X Price Range, Past 5 Years
| Minimum | 6.67 | Jan 27 2016 |
| Maximum | 46.01 | Mar 01 2018 |
| Average | 24.34 |
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.
X News
SA Breaking News 04/18 10:57 ET
MT Newswires 04/18 10:13 ET
