X: United States Steel Corporation

As of Friday, November 25th, 2022

$ 25.85

-0.16 -0.62%

Open: 25.85
High: 26.26
Low: 25.77
Volume: 4,112,801
Previous Close on Wednesday, November 23rd, 2022

$ 26.01

+0.16 +0.62%

Open: 25.50
High: 26.06
Low: 25.45
Volume: 6,224,438
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 25.85 26.26 25.77 25.85 4,112,801 -0.16 -0.62
2022-11-23 25.50 26.06 25.45 26.01 6,224,438 +0.16 +0.62
2022-11-22 24.79 25.98 24.57 25.85 11,499,121 +1.39 +5.68
2022-11-21 23.28 24.72 23.20 24.46 8,000,493 +0.89 +3.78
2022-11-18 23.92 24.01 23.18 23.57 5,861,709 -0.16 -0.67
2022-11-17 23.40 23.75 22.87 23.73 6,969,751 -0.34 -1.41
2022-11-16 23.53 24.15 23.38 24.07 7,500,070 -0.14 -0.58
2022-11-15 24.49 24.83 24.00 24.21 8,322,214 +0.02 +0.08

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 26.26
On 2022-11-25
23.18
On 2022-11-18
2.12 8.93 24.01
On 2022-11-18
24.01
On 2022-11-18
0.00 25.15
10D 26.26
On 2022-11-25
22.50
On 2022-11-11
3.79 17.18 24.83
On 2022-11-15
22.87
On 2022-11-17
-7.90 24.58
20D 26.26
On 2022-11-25
18.92
On 2022-11-03
4.44 20.74 21.50
On 2022-10-28
18.92
On 2022-11-03
-12.00 22.62
WTD 26.26
On 2022-11-25
23.20
On 2022-11-21
2.28 9.67 24.72
On 2022-11-21
24.72
On 2022-11-21
0.00 25.54
MTD 26.26
On 2022-11-25
18.92
On 2022-11-03
5.49 26.96 21.24
On 2022-11-01
18.92
On 2022-11-03
-10.92 22.87
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index