X: United States Steel Corporation

As of Thursday, February 13th, 2025

$ 38.82

+0.27 +0.70%

Open: 38.89
High: 39.21
Low: 37.81
Volume: 6,453,669
Previous Close on Wednesday, February 12th, 2025

$ 38.55

-0.71 -1.81%

Open: 39.00
High: 39.46
Low: 38.55
Volume: 4,377,651

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-02-13 38.89 39.21 37.81 38.82 6,453,669 +0.27 +0.70
2025-02-12 39.00 39.46 38.55 38.55 4,377,651 -0.71 -1.81
2025-02-11 38.85 39.53 38.47 39.26 6,483,082 +0.56 +1.45
2025-02-10 38.31 39.18 37.46 38.70 14,694,152 +1.72 +4.65
2025-02-07 39.71 41.38 35.15 36.98 31,478,400 -2.29 -5.83
2025-02-06 38.50 39.68 38.00 39.27 10,350,765 +1.35 +3.56
2025-02-05 37.85 38.15 37.42 37.92 3,607,727 +0.12 +0.32
2025-02-04 36.73 37.82 36.46 37.80 2,657,487 +1.36 +3.73
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 41.38
On 2025-02-07		 35.15
On 2025-02-07		 -0.45 -1.15 41.38
On 2025-02-07		 37.46
On 2025-02-10		 -9.47 38.46
10D 41.38
On 2025-02-07		 35.15
On 2025-02-07		 2.29 6.27 41.38
On 2025-02-07		 37.46
On 2025-02-10		 -9.47 38.06
20D 41.38
On 2025-02-07		 35.15
On 2025-02-07		 2.31 6.33 41.38
On 2025-02-07		 37.46
On 2025-02-10		 -9.47 37.31
WTD 39.53
On 2025-02-11		 37.46
On 2025-02-10		 1.84 4.98 39.53
On 2025-02-11		 37.81
On 2025-02-13		 -4.36 38.83
MTD 41.38
On 2025-02-07		 35.15
On 2025-02-07		 1.97 5.35 41.38
On 2025-02-07		 37.46
On 2025-02-10		 -9.47 38.19
As of Thursday, February 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

208.36 -1.28 -0.61 3,758,950
KO

The Coca-Cola Company

69.50 +0.79 +1.15 23,275,887
PFE

Pfizer Inc.

25.64 +0.17 +0.67 29,732,197
VZ

Verizon Communications Inc.

41.04 +0.51 +1.26 16,068,521
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,711.43 +342.87 +0.77 507,887,258
DJTA

Dow Jones Transportation Average

16,395.24 +78.20 +0.48 127,284,056
SPX

S&P 500 Index

6,115.07 +63.10 +1.04
OEX

S&P 100 Index

2,991.66 +32.90 +1.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,030.71 +311.45 +1.43
NYA

NYSE Composite Index

20,181.29 +118.98 +0.59
XAX

NYSE AMEX Composite Index

5,140.95 -4.51 -0.09
RUI

RUSSELL 1000 Index

3,357.51 +34.95 +1.05
RUT

Russell 2000 Index

2,282.18 +26.30 +1.17
RUA

Russell 3000 Index

3,496.04 +36.57 +1.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.07 -0.23 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.11 -0.43 -2.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.84 -0.47 -2.57
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,623.49 +114.64 +1.09
 
Recent
Ticker Last Chg %Chg Volume
X

United States Steel Corporation

38.82 +0.27 +0.70 6,453,669