X: United States Steel Corporation

As of Friday, March 31st, 2023

$ 26.10

-0.02 -0.08%

Open: 26.39
High: 26.46
Low: 25.96
Volume: 4,999,939
Previous Close on Thursday, March 30th, 2023

$ 26.12

+0.01 +0.04%

Open: 26.48
High: 26.54
Low: 25.89
Volume: 4,871,309

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 26.39 26.46 25.96 26.10 4,999,939 -0.02 -0.08
2023-03-30 26.48 26.54 25.89 26.12 4,871,309 +0.01 +0.04
2023-03-29 26.19 26.31 25.86 26.11 5,251,355 +0.35 +1.36
2023-03-28 25.59 25.96 25.49 25.76 4,155,518 +0.26 +1.02
2023-03-27 25.57 25.79 24.85 25.50 7,229,089 +0.50 +2.00
2023-03-24 24.51 25.10 23.95 25.00 8,185,493 0.00 0.00
2023-03-23 25.40 25.94 24.59 25.00 7,189,370 -0.20 -0.79
2023-03-22 25.87 26.09 25.11 25.20 7,444,499 -0.66 -2.55
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 26.54
On 2023-03-30		 24.85
On 2023-03-27		 1.10 4.40 26.54
On 2023-03-30		 25.96
On 2023-03-31		 -2.19 25.92
10D 26.54
On 2023-03-30		 23.95
On 2023-03-24		 2.13 8.89 26.21
On 2023-03-21		 23.95
On 2023-03-24		 -8.62 25.56
20D 31.05
On 2023-03-06		 23.77
On 2023-03-15		 -5.27 -16.80 31.05
On 2023-03-06		 23.77
On 2023-03-15		 -23.45 26.35
WTD 26.54
On 2023-03-30		 24.85
On 2023-03-27		 1.10 4.40 26.54
On 2023-03-30		 25.96
On 2023-03-31		 -2.19 25.92
MTD 31.55
On 2023-03-03		 23.77
On 2023-03-15		 -4.53 -14.79 31.55
On 2023-03-03		 23.77
On 2023-03-15		 -24.66 26.95
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index