X: United States Steel Corporation

As of Tuesday, April 29th, 2025

$ 43.81

+0.56 +1.29%

Open: 43.15
High: 43.99
Low: 43.12
Volume: 3,511,872
Previous Close on Monday, April 28th, 2025

$ 43.25

+0.57 +1.34%

Open: 42.83
High: 43.59
Low: 42.58
Volume: 4,802,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 43.15 43.99 43.12 43.81 3,511,872 +0.56 +1.29
2025-04-28 42.83 43.59 42.58 43.25 4,802,051 +0.57 +1.34
2025-04-25 42.20 42.90 41.99 42.68 5,062,908 +0.42 +0.99
2025-04-24 41.53 42.37 41.53 42.26 2,966,330 +0.27 +0.64
2025-04-23 41.34 42.18 40.91 41.99 5,832,948 +1.41 +3.47
2025-04-22 39.43 40.90 39.39 40.58 5,940,522 +1.57 +4.02
2025-04-21 40.93 40.95 38.57 39.01 5,828,766 -2.55 -6.14
2025-04-17 42.35 42.40 41.42 41.56 3,736,606 -0.26 -0.62
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 43.99
On 2025-04-29		 40.91
On 2025-04-23		 3.23 7.96 42.18
On 2025-04-23		 42.18
On 2025-04-23		 0.00 42.80
10D 43.99
On 2025-04-29		 38.57
On 2025-04-21		 2.90 7.09 42.40
On 2025-04-17		 38.57
On 2025-04-21		 -9.03 41.84
20D 46.18
On 2025-04-09		 35.87
On 2025-04-04		 1.55 3.67 44.20
On 2025-04-01		 35.87
On 2025-04-04		 -18.85 41.78
WTD 43.99
On 2025-04-29		 42.58
On 2025-04-28		 1.13 2.65 43.59
On 2025-04-28		 43.59
On 2025-04-28		 0.00 43.53
MTD 46.18
On 2025-04-09		 35.87
On 2025-04-04		 1.55 3.67 44.20
On 2025-04-01		 35.87
On 2025-04-04		 -18.85 41.78
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SSNC

SS&C Technologies Holdings Inc.

74.91 +1.53 +2.09 2,206,657
XPO

XPO Logistics Inc.

97.43 -0.10 -0.10 3,122,980
X

United States Steel Corporation

43.81 +0.56 +1.29 3,511,872