X: United States Steel Corporation

As of Friday, July 26th, 2024

$ 40.75

+0.12 +0.30%

Open: 40.62
High: 40.85
Low: 40.39
Volume: 2,842,491
Previous Close on Thursday, July 25th, 2024

$ 40.63

+1.04 +2.63%

Open: 39.77
High: 41.17
Low: 39.50
Volume: 3,772,198

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 40.62 40.85 40.39 40.75 2,842,491 +0.12 +0.30
2024-07-25 39.77 41.17 39.50 40.63 3,772,198 +1.04 +2.63
2024-07-24 39.37 40.15 39.29 39.59 2,734,662 +0.11 +0.28
2024-07-23 37.94 39.58 37.88 39.48 3,078,266 +1.38 +3.62
2024-07-22 38.22 38.31 37.95 38.10 1,579,500 -0.08 -0.21
2024-07-19 37.60 38.42 37.50 38.18 3,671,387 +0.34 +0.90
2024-07-18 38.19 38.30 37.80 37.84 1,986,401 -0.30 -0.79
2024-07-17 37.93 38.60 37.78 38.14 1,992,001 -0.06 -0.16
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 41.17
On 2024-07-25		 37.88
On 2024-07-23		 2.57 6.73 41.17
On 2024-07-25		 40.39
On 2024-07-26		 -1.89 39.71
10D 41.17
On 2024-07-25		 37.50
On 2024-07-19		 1.45 3.69 40.07
On 2024-07-15		 37.50
On 2024-07-19		 -6.41 38.95
20D 41.17
On 2024-07-25		 36.91
On 2024-06-28		 3.95 10.73 40.07
On 2024-07-15		 37.50
On 2024-07-19		 -6.41 38.79
WTD 41.17
On 2024-07-25		 37.88
On 2024-07-23		 2.57 6.73 41.17
On 2024-07-25		 40.39
On 2024-07-26		 -1.89 39.71
MTD 41.17
On 2024-07-25		 37.50
On 2024-07-19		 2.95 7.80 40.07
On 2024-07-15		 37.50
On 2024-07-19		 -6.41 38.85
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
X

United States Steel Corporation

40.75 +0.12 +0.30 2,842,491