X: United States Steel Corporation

As of Friday, April 19th, 2024

$ 38.59

-0.35 -0.90%

Open: 38.82
High: 38.94
Low: 38.09
Volume: 3,414,561
Previous Close on Thursday, April 18th, 2024

$ 38.94

-0.19 -0.49%

Open: 39.44
High: 39.74
Low: 38.61
Volume: 3,253,712
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
2024-04-16 40.59 40.70 40.06 40.30 2,183,663 -0.52 -1.27
2024-04-15 41.50 41.85 40.64 40.82 2,066,804 -0.51 -1.23
2024-04-12 42.53 42.58 40.93 41.33 4,328,865 -0.90 -2.13
2024-04-11 42.60 42.63 42.16 42.23 3,074,326 -0.38 -0.89
2024-04-10 41.87 42.66 41.54 42.61 4,512,879 +0.68 +1.62

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.85
On 2024-04-15
38.09
On 2024-04-19
-2.74 -6.63 41.85
On 2024-04-15
38.09
On 2024-04-19
-8.99 39.56
10D 42.66
On 2024-04-10
38.09
On 2024-04-19
-2.63 -6.38 42.66
On 2024-04-10
38.09
On 2024-04-19
-10.70 40.64
20D 42.66
On 2024-04-10
38.09
On 2024-04-19
-1.46 -3.65 42.66
On 2024-04-10
38.09
On 2024-04-19
-10.70 40.81
WTD 41.85
On 2024-04-15
38.09
On 2024-04-19
-2.74 -6.63 41.85
On 2024-04-15
38.09
On 2024-04-19
-8.99 39.56
MTD 42.66
On 2024-04-10
38.09
On 2024-04-19
-2.19 -5.37 42.66
On 2024-04-10
38.09
On 2024-04-19
-10.70 40.92
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94