X: United States Steel Corporation

As of Wednesday, November 20th, 2024

$ 38.38

-0.51 -1.31%

Open: 39.33
High: 42.15
Low: 38.04
Volume: 9,967,884
Previous Close on Tuesday, November 19th, 2024

$ 38.89

+0.88 +2.32%

Open: 37.85
High: 39.20
Low: 37.76
Volume: 4,685,829

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 39.33 42.15 38.04 38.38 9,967,884 -0.51 -1.31
2024-11-19 37.85 39.20 37.76 38.89 4,685,829 +0.88 +2.32
2024-11-18 36.00 38.06 35.94 38.01 4,977,126 +2.18 +6.08
2024-11-15 36.50 37.95 35.07 35.83 9,933,554 -0.55 -1.51
2024-11-14 37.75 37.85 36.29 36.38 5,452,110 -1.43 -3.78
2024-11-13 40.30 40.33 36.61 37.81 9,061,799 -2.22 -5.55
2024-11-12 40.10 40.34 39.74 40.03 4,787,261 -0.22 -0.55
2024-11-11 41.26 41.30 40.20 40.25 2,944,871 -1.00 -2.42
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 42.15
On 2024-11-20		 35.07
On 2024-11-15		 0.57 1.51 37.85
On 2024-11-14		 37.85
On 2024-11-14		 0.00 37.50
10D 43.30
On 2024-11-07		 35.07
On 2024-11-15		 -3.93 -9.29 43.30
On 2024-11-07		 35.07
On 2024-11-15		 -19.01 38.88
20D 43.35
On 2024-11-06		 35.07
On 2024-11-15		 -1.13 -2.86 43.35
On 2024-11-06		 35.07
On 2024-11-15		 -19.10 39.08
WTD 42.15
On 2024-11-20		 35.94
On 2024-11-18		 2.55 7.12 38.06
On 2024-11-18		 38.06
On 2024-11-18		 0.00 38.43
MTD 43.35
On 2024-11-06		 35.07
On 2024-11-15		 -0.47 -1.21 43.35
On 2024-11-06		 35.07
On 2024-11-15		 -19.10 39.08
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
X

United States Steel Corporation

38.38 -0.51 -1.31 9,967,884