X: United States Steel Corporation

As of Friday, April 26th, 2024

$ 37.42

+0.25 +0.67%

Open: 37.00
High: 37.90
Low: 36.73
Volume: 3,226,606
Previous Close on Thursday, April 25th, 2024

$ 37.17

+0.57 +1.56%

Open: 36.60
High: 37.55
Low: 36.16
Volume: 4,226,082

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 37.00 37.90 36.73 37.42 3,226,606 +0.25 +0.67
2024-04-25 36.60 37.55 36.16 37.17 4,226,082 +0.57 +1.56
2024-04-24 38.19 38.22 36.38 36.60 5,403,057 -1.35 -3.56
2024-04-23 38.49 38.57 37.74 37.95 3,775,785 -0.89 -2.29
2024-04-22 38.50 39.40 38.35 38.84 2,010,923 +0.25 +0.65
2024-04-19 38.82 38.94 38.09 38.59 3,414,561 -0.35 -0.90
2024-04-18 39.44 39.74 38.61 38.94 3,253,712 -0.19 -0.49
2024-04-17 40.25 41.12 38.78 39.13 5,673,208 -1.17 -2.90
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 39.40
On 2024-04-22		 36.16
On 2024-04-25		 -1.17 -3.03 39.40
On 2024-04-22		 36.16
On 2024-04-25		 -8.22 37.60
10D 41.85
On 2024-04-15		 36.16
On 2024-04-25		 -3.91 -9.46 41.85
On 2024-04-15		 36.16
On 2024-04-25		 -13.60 38.58
20D 42.66
On 2024-04-10		 36.16
On 2024-04-25		 -3.36 -8.24 42.66
On 2024-04-10		 36.16
On 2024-04-25		 -15.23 40.09
WTD 39.40
On 2024-04-22		 36.16
On 2024-04-25		 -1.17 -3.03 39.40
On 2024-04-22		 36.16
On 2024-04-25		 -8.22 37.60
MTD 42.66
On 2024-04-10		 36.16
On 2024-04-25		 -3.36 -8.24 42.66
On 2024-04-10		 36.16
On 2024-04-25		 -15.23 40.09
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
X

United States Steel Corporation

37.42 +0.25 +0.67 3,226,606