Historical Stock Price
ETFs Holding X »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
02/12/2019 $22.75 $23.11 $22.61 $22.81 7.73M
02/13/2019 $23.00 $23.12 $22.36 $22.75 10.05M
02/14/2019 $22.52 $22.83 $22.31 $22.65 7.06M
02/15/2019 $22.80 $23.32 $22.73 $22.92 8.10M
02/19/2019 $23.01 $23.56 $22.76 $23.03 8.67M
United States Steel is a steel producer of flat-rolled and tubular products. Co. is also engaged in railroad services and real estate operations. Co. operates in three segments: Flat-Rolled Products, which includes the production of slabs, strip mill plates, sheets and tin mill products, as well as all iron ore and coke production facilities; U. S. Steel Europe, which produces and sells slabs, sheet, strip mill plate, tin mill products and spiral welded pipe; and Tubular Products, which produces and sells seamless and electric resistance welded steel casing and tubing, standard and line pipe and mechanical tubing and serve customers in the oil, gas and petrochemical markets.
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 February 12, 2019, X opened at $22.75, traded as high as $23.11 and as low as $22.61, and closed at $22.81. Trading volume was a total of 7.73M shares. On February 13, 2019, X opened at $23.00, traded as high as $23.12 and as low as $22.36, and closed at $22.75. Trading volume was a total of 10.05M shares. On February 14, 2019, X opened at $22.52, traded as high as $22.83 and as low as $22.31, and closed at $22.65. Trading volume was a total of 7.06M shares. On February 15, 2019, X opened at $22.80, traded as high as $23.32 and as low as $22.73, and closed at $22.92. Trading volume was a total of 8.10M shares. On February 19, 2019, X opened at $23.01, traded as high as $23.56 and as low as $22.76, and closed at $23.03. Trading volume was a total of 8.67M 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: 02/20/2009
End date: 02/19/2019
Start price/share: $24.80
End price/share: $23.03
Starting shares: 403.23
Ending shares: 435.49
Dividends reinvested/share: $1.95
Total return: 0.29%
Average Annual Total Return: 0.03%
Starting investment: $10,000.00
Ending investment: $10,030.05
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/20/2009
End date: 02/19/2019
Start price/share: $24.80
End price/share: $23.03
Dividends collected/share: $1.95
Total return: 0.73%
Average Annual Total Return: 0.07%
Starting investment: $10,000.00
Ending investment: $10,070.24
Years: 10.00
Date Close
02/12/2019$22.81
02/13/2019$22.75
02/14/2019$22.65
02/15/2019$22.92
02/19/2019$23.03
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

X Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.