X: United States Steel Corporation

As of Friday, September 22nd, 2023

$ 32.00

+0.77 +2.47%

Open: 31.59
High: 32.06
Low: 31.51
Volume: 9,874,272
Previous Close on Thursday, September 21st, 2023

$ 31.23

-0.19 -0.60%

Open: 31.38
High: 31.59
Low: 31.14
Volume: 4,698,199

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 31.59 32.06 31.51 32.00 9,874,272 +0.77 +2.47
2023-09-21 31.38 31.59 31.14 31.23 4,698,199 -0.19 -0.60
2023-09-20 31.50 32.01 31.41 31.42 6,699,583 -0.24 -0.76
2023-09-19 31.08 31.85 30.91 31.66 12,157,553 +1.13 +3.70
2023-09-18 30.50 30.75 30.42 30.53 3,760,921 -0.15 -0.49
2023-09-15 30.61 30.96 30.48 30.68 8,521,388 -0.16 -0.52
2023-09-14 30.58 30.91 30.41 30.84 6,605,926 +0.56 +1.85
2023-09-13 30.38 30.38 30.02 30.28 4,125,682 +0.03 +0.10
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 32.06
On 2023-09-22		 30.42
On 2023-09-18		 1.32 4.30 32.01
On 2023-09-20		 31.14
On 2023-09-21		 -2.72 31.37
10D 32.06
On 2023-09-22		 30.02
On 2023-09-13		 1.24 4.03 31.11
On 2023-09-11		 30.02
On 2023-09-13		 -3.51 30.95
20D 32.06
On 2023-09-22		 29.84
On 2023-08-28		 1.55 5.09 31.39
On 2023-09-01		 30.02
On 2023-09-13		 -4.37 30.86
WTD 32.06
On 2023-09-22		 30.42
On 2023-09-18		 1.32 4.30 32.01
On 2023-09-20		 31.14
On 2023-09-21		 -2.72 31.37
MTD 32.06
On 2023-09-22		 30.02
On 2023-09-13		 0.91 2.93 31.39
On 2023-09-01		 30.02
On 2023-09-13		 -4.37 30.95
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22