X: United States Steel Corporation

As of Friday, June 13th, 2025

$ 52.19

-1.52 -2.83%

Open: 51.75
High: 52.70
Low: 51.47
Volume: 18,732,478
Previous Close on Thursday, June 12th, 2025

$ 53.71

+0.23 +0.43%

Open: 53.45
High: 54.13
Low: 53.41
Volume: 4,965,272

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 51.75 52.70 51.47 52.19 18,732,478 -1.52 -2.83
2025-06-12 53.45 54.13 53.41 53.71 4,965,272 +0.23 +0.43
2025-06-11 53.83 54.00 53.39 53.48 6,102,391 -0.41 -0.76
2025-06-10 53.00 53.92 52.91 53.89 4,517,322 +0.75 +1.41
2025-06-09 53.25 53.43 52.92 53.14 3,601,003 -0.26 -0.49
2025-06-06 53.05 53.89 53.00 53.40 7,891,373 +0.44 +0.83
2025-06-05 53.73 54.24 52.68 52.96 14,674,628 -0.79 -1.47
2025-06-04 53.70 53.86 53.38 53.75 4,229,960 -0.01 -0.02
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 54.13
On 2025-06-12		 51.47
On 2025-06-13		 -1.21 -2.27 54.13
On 2025-06-12		 51.47
On 2025-06-13		 -4.91 53.28
10D 54.24
On 2025-06-05		 51.47
On 2025-06-13		 -1.63 -3.03 54.24
On 2025-06-05		 51.47
On 2025-06-13		 -5.11 53.38
20D 54.24
On 2025-06-05		 39.56
On 2025-05-19		 10.99 26.67 54.24
On 2025-06-05		 51.47
On 2025-06-13		 -5.11 50.37
WTD 54.13
On 2025-06-12		 51.47
On 2025-06-13		 -1.21 -2.27 54.13
On 2025-06-12		 51.47
On 2025-06-13		 -4.91 53.28
MTD 54.24
On 2025-06-05		 51.47
On 2025-06-13		 -1.63 -3.03 54.24
On 2025-06-05		 51.47
On 2025-06-13		 -5.11 53.38
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
PAAS

Pan American Silver Corp.

29.01 +0.05 +0.17 5,046,809
FTCS

First Trust Capital Strength ETF

89.99 -1.11 -1.22 173,136
FAS

Direxion Daily Financial Bull 3X Shares

146.59 -9.52 -6.10 1,166,373
XPO

XPO Logistics Inc.

120.45 -1.79 -1.46 1,038,691
X

United States Steel Corporation

52.19 -1.52 -2.83 18,732,478