X: United States Steel Corporation

As of Thursday, May 8th, 2025

$ 41.42

+0.89 +2.20%

Open: 40.91
High: 42.08
Low: 40.79
Volume: 3,877,492
Previous Close on Wednesday, May 7th, 2025

$ 40.53

-1.73 -4.09%

Open: 42.26
High: 42.33
Low: 40.41
Volume: 3,883,960

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 40.91 42.08 40.79 41.42 3,877,382 +0.89 +2.20
2025-05-07 42.26 42.33 40.41 40.53 3,883,960 -1.73 -4.09
2025-05-06 42.50 43.12 42.10 42.26 2,417,330 -0.63 -1.47
2025-05-05 43.60 43.92 42.53 42.89 3,893,268 -1.16 -2.63
2025-05-02 43.36 44.35 42.49 44.05 6,737,353 +0.59 +1.36
2025-05-01 44.38 44.71 43.20 43.46 6,107,952 -0.25 -0.57
2025-04-30 42.83 43.80 42.45 43.71 4,221,308 -0.10 -0.23
2025-04-29 43.15 43.99 43.12 43.81 3,511,872 +0.56 +1.29
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 44.35
On 2025-05-02		 40.41
On 2025-05-07		 -2.04 -4.69 44.35
On 2025-05-02		 40.41
On 2025-05-07		 -8.88 42.23
10D 44.71
On 2025-05-01		 40.41
On 2025-05-07		 -0.84 -1.99 44.71
On 2025-05-01		 40.41
On 2025-05-07		 -9.62 42.81
20D 44.71
On 2025-05-01		 38.38
On 2025-04-11		 -3.72 -8.24 43.23
On 2025-04-10		 38.38
On 2025-04-11		 -11.21 41.93
WTD 43.92
On 2025-05-05		 40.41
On 2025-05-07		 -2.63 -5.97 43.92
On 2025-05-05		 40.41
On 2025-05-07		 -7.99 41.78
MTD 44.71
On 2025-05-01		 40.41
On 2025-05-07		 -2.29 -5.24 44.71
On 2025-05-01		 40.41
On 2025-05-07		 -9.62 42.44
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

1.35 0.00 0.00 2,414,059
X

United States Steel Corporation

41.42 +0.89 +2.20 3,877,492