X: United States Steel Corporation

As of Wednesday, April 16th, 2025

$ 41.82

+0.43 +1.04%

Open: 40.40
High: 42.13
Low: 40.21
Volume: 5,111,136
Previous Close on Tuesday, April 15th, 2025

$ 41.39

+0.48 +1.17%

Open: 40.94
High: 41.78
Low: 40.85
Volume: 4,219,241

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 40.40 42.13 40.21 41.82 5,111,135 +0.43 +1.04
2025-04-15 40.94 41.78 40.85 41.39 4,219,241 +0.48 +1.17
2025-04-14 39.93 41.27 39.20 40.91 4,445,062 +0.85 +2.12
2025-04-11 41.10 41.20 38.38 40.06 11,743,308 -0.81 -1.98
2025-04-10 40.45 43.23 40.45 40.87 14,511,740 -4.27 -9.46
2025-04-09 44.70 46.18 42.93 45.14 13,556,169 +1.09 +2.47
2025-04-08 45.25 45.50 43.12 44.05 9,872,219 -0.45 -1.01
2025-04-07 37.52 44.74 36.92 44.50 23,905,095 +6.21 +16.22
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 43.23
On 2025-04-10		 38.38
On 2025-04-11		 -3.32 -7.35 43.23
On 2025-04-10		 38.38
On 2025-04-11		 -11.21 41.01
10D 46.18
On 2025-04-09		 35.87
On 2025-04-04		 -0.58 -1.37 46.18
On 2025-04-09		 38.38
On 2025-04-11		 -16.89 41.60
20D 46.18
On 2025-04-09		 35.87
On 2025-04-04		 0.20 0.48 44.87
On 2025-03-28		 35.87
On 2025-04-04		 -20.06 41.89
WTD 42.13
On 2025-04-16		 39.20
On 2025-04-14		 1.76 4.39 41.27
On 2025-04-14		 41.27
On 2025-04-14		 0.00 41.37
MTD 46.18
On 2025-04-09		 35.87
On 2025-04-04		 -0.44 -1.04 44.20
On 2025-04-01		 35.87
On 2025-04-04		 -18.85 41.71
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
OEF

iShares S&P 100 ETF

254.52 -6.52 -2.50 408,053
DXJ

WisdomTree Japan Hedged Equity Fund

100.34 -1.70 -1.67 297,978
VRP

Invesco Variable Rate Preferred ETF

23.77 -0.02 -0.08 448,212
IJR

iShares Core S&P Small-Cap ETF

95.28 -0.95 -0.99 5,101,873
X

United States Steel Corporation

41.82 +0.43 +1.04 5,111,136