X: United States Steel Corporation

As of Friday, May 30th, 2025

$ 53.23

-- 0 0%

Open: 53.23
High: 53.23
Low: 53.23
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 53.23

-0.11 -0.21%

Open: 53.20
High: 53.60
Low: 52.88
Volume: 7,435,919

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 53.20 53.60 52.88 53.23 7,435,919 -0.11 -0.21
2025-05-28 52.86 53.47 52.70 53.34 10,608,795 +0.30 +0.57
2025-05-27 52.02 53.25 51.30 53.04 42,783,410 +1.03 +1.98
2025-05-23 44.25 54.00 43.75 52.01 52,894,922 +9.11 +21.24
2025-05-22 42.02 43.57 41.59 42.90 9,232,166 +0.88 +2.09
2025-05-21 41.04 42.94 41.04 42.02 6,893,246 +0.84 +2.04
2025-05-20 42.00 42.10 40.66 41.18 4,720,716 -0.44 -1.06
2025-05-19 40.08 41.69 39.56 41.62 7,688,197 +1.27 +3.15
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 54.00
On 2025-05-23		 41.59
On 2025-05-22		 11.21 26.68 54.00
On 2025-05-23		 51.30
On 2025-05-27		 -5.00 50.90
10D 54.00
On 2025-05-23		 39.56
On 2025-05-19		 11.55 27.71 54.00
On 2025-05-23		 51.30
On 2025-05-27		 -5.00 46.09
20D 54.00
On 2025-05-23		 39.56
On 2025-05-19		 9.52 21.78 44.71
On 2025-05-01		 39.56
On 2025-05-19		 -11.52 44.17
WTD 53.60
On 2025-05-29		 51.30
On 2025-05-27		 1.22 2.35 53.25
On 2025-05-27		 53.25
On 2025-05-27		 0.00 53.20
MTD 54.00
On 2025-05-23		 39.56
On 2025-05-19		 9.52 21.78 44.71
On 2025-05-01		 39.56
On 2025-05-19		 -11.52 44.17
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.60 +0.44 +0.18 1,026,122
KO

The Coca-Cola Company

71.92 +0.43 +0.59 2,765,552
PFE

Pfizer Inc.

23.51 +0.06 +0.23 6,802,048
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,634,772
VIX

CBOE Volatility Index

19.18 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,201.02 -14.71 -0.03 157,450,864
DJTA

Dow Jones Transportation Average

14,706.99 -38.39 -0.26 35,368,810
SPX

S&P 500 Index

5,901.45 -10.72 -0.18
OEX

S&P 100 Index

2,880.92 -4.68 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.79 -44.16 -0.21
NYA

NYSE Composite Index

19,735.48 -8.37 -0.04
XAX

NYSE AMEX Composite Index

5,200.41 -11.70 -0.22
RUI

RUSSELL 1000 Index

3,229.30 -6.27 -0.19
RUT

Russell 2000 Index

2,068.72 -6.06 -0.29
RUA

Russell 3000 Index

3,353.69 -6.65 -0.20
VIX

CBOE Volatility Index

19.18 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 +0.06 +0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.65 +0.03 +0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.07 -12.99 -0.13
 
Recent
Ticker Last Chg %Chg Volume
XLP

Consumer Staples Select Sector SPDR Fund

82.11 0.00 0.00
X

United States Steel Corporation

53.23 0.00 0.00