X: United States Steel Corporation

As of Friday, January 17th, 2025

$ 36.04

+0.24 +0.67%

Open: 35.89
High: 36.50
Low: 35.75
Volume: 3,412,263
Previous Close on Thursday, January 16th, 2025

$ 35.80

-0.71 -1.94%

Open: 36.70
High: 36.94
Low: 35.74
Volume: 4,940,365

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 35.89 36.50 35.75 36.04 3,412,258 +0.24 +0.67
2025-01-16 36.70 36.94 35.74 35.80 4,940,365 -0.71 -1.94
2025-01-15 36.71 37.42 35.85 36.51 5,043,216 +0.02 +0.05
2025-01-14 36.43 37.23 36.31 36.49 7,012,180 +0.15 +0.41
2025-01-13 35.32 37.75 34.67 36.34 30,458,663 +2.10 +6.13
2025-01-10 32.79 34.44 32.74 34.24 7,631,454 +1.46 +4.45
2025-01-08 33.15 33.45 32.03 32.78 6,214,496 -0.52 -1.56
2025-01-07 33.10 34.18 32.92 33.30 10,063,209 +0.35 +1.06
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 37.75
On 2025-01-13		 34.67
On 2025-01-13		 1.80 5.26 37.75
On 2025-01-13		 35.74
On 2025-01-16		 -5.32 36.24
10D 37.75
On 2025-01-13		 29.87
On 2025-01-03		 3.44 10.55 34.18
On 2025-01-07		 32.03
On 2025-01-08		 -6.30 34.49
20D 37.75
On 2025-01-13		 29.71
On 2024-12-20		 4.10 12.84 35.31
On 2024-12-31		 29.87
On 2025-01-03		 -15.41 33.04
WTD 37.75
On 2025-01-13		 34.67
On 2025-01-13		 1.80 5.26 37.75
On 2025-01-13		 35.74
On 2025-01-16		 -5.32 36.24
MTD 37.75
On 2025-01-13		 29.87
On 2025-01-03		 2.05 6.03 34.37
On 2025-01-02		 29.87
On 2025-01-03		 -13.09 34.32
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
X

United States Steel Corporation

36.04 +0.24 +0.67 3,412,263