Historical Stock Price
X historical stock prices picture
United States Steel (X) has the following price history information. Looking back at X historical stock prices for the last five trading days, on March 21, 2024, X opened at $39.73, traded as high as $40.12 and as low as $39.34, and closed at $40.05. Trading volume was a total of 2.88M shares. On March 22, 2024, X opened at $40.11, traded as high as $40.17 and as low as $39.63, and closed at $39.66. Trading volume was a total of 2.30M shares. On March 25, 2024, X opened at $39.58, traded as high as $40.50 and as low as $39.54, and closed at $40.25. Trading volume was a total of 4.08M shares. On March 26, 2024, X opened at $40.33, traded as high as $40.88 and as low as $40.17, and closed at $40.69. Trading volume was a total of 3.21M shares. On March 27, 2024, X opened at $40.86, traded as high as $41.60 and as low as $40.80, and closed at $41.02. Trading volume was a total of 3.62M shares.

X Historical Stock Prices By Date:

X historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into United States Steel shares, starting with a $10,000 purchase of X, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $27.61
End price/share: $41.02
Starting shares: 362.19
Ending shares: 392.45
Dividends reinvested/share: $1.67
Total return: 60.98%
Average Annual Total Return: 4.88%
Starting investment: $10,000.00
Ending investment: $16,101.64
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $27.61
End price/share: $41.02
Dividends collected/share: $1.67
Total return: 54.62%
Average Annual Total Return: 4.46%
Starting investment: $10,000.00
Ending investment: $15,468.50
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $39.73 $40.12 $39.34 $40.05 2.88M
03/22/2024 $40.11 $40.17 $39.63 $39.66 2.30M
03/25/2024 $39.58 $40.50 $39.54 $40.25 4.08M
03/26/2024 $40.33 $40.88 $40.17 $40.69 3.21M
03/27/2024 $40.86 $41.60 $40.80 $41.02 3.62M
United States Steel produces and sells steel products, including flat-rolled and tubular products, in North America and Europe. Co.'s segments are: North American Flat-Rolled, which is involved in the production of slabs, strip mill plates, sheets and tin mill products, as well as all iron ore and coke production facilities in the U.S.; Mini Mill, which produces hot-rolled, cold-rolled and coated sheets and electrical steels; U. S. Steel Europe, which produces and sells slabs, strip mill plate, sheet, tin mill products and spiral welded pipe; and Tubular Products, which produces and sells electric resistance welded steel casing and tubing, and standard and line pipe and mechanical tubing.
Date Close
03/21/2024$40.05
03/22/2024$39.66
03/25/2024$40.25
03/26/2024$40.69
03/27/2024$41.02
X is categorized under the Materials sector; below are some other companies in the same sector:

XE Historical Stock Prices
XPL Historical Stock Prices
XRA Historical Stock Prices
YMI Historical Stock Prices
YONG Historical Stock Prices
YTEN Historical Stock Prices
YZC Historical Stock Prices
ZCC Historical Stock Prices
ZEP Historical Stock Prices
ZEUS Historical Stock Prices

Also explore: X shares outstanding history

Email EnvelopeFree X Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


X Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.