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
09/16/2019 $12.87 $13.43 $12.80 $13.29 7.96M
09/17/2019 $12.90 $13.08 $12.56 $12.96 9.78M
09/18/2019 $12.85 $12.94 $12.12 $12.45 11.55M
09/19/2019 $10.86 $11.35 $10.63 $11.06 44.31M
09/20/2019 $11.07 $11.30 $10.76 $10.81 19.93M
United States Steel is a steel producer of flat-rolled and tubular products with production operations in the U.S. and Europe. Co. is also engaged in railroad services and real estate operations. Co.'s segments are: North American Flat-Rolled, which produces slabs, strip mill plates, sheets and tin mill products; U. S. Steel Europe, which produces and sells slabs, strip mill plate, sheet, tin mill products and spiral welded pipe, as well as heating radiators and refractory ceramic materials; and Tubular Products, which produces and sells seamless and electric resistance welded steel casing and tubing (known as oil country tubular goods), and standard and line pipe and mechanical tubing.
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 September 16, 2019, X opened at $12.87, traded as high as $13.43 and as low as $12.80, and closed at $13.29. Trading volume was a total of 7.96M shares. On September 17, 2019, X opened at $12.90, traded as high as $13.08 and as low as $12.56, and closed at $12.96. Trading volume was a total of 9.78M shares. On September 18, 2019, X opened at $12.85, traded as high as $12.94 and as low as $12.12, and closed at $12.45. Trading volume was a total of 11.55M shares. On September 19, 2019, X opened at $10.86, traded as high as $11.35 and as low as $10.63, and closed at $11.06. Trading volume was a total of 44.31M shares. On September 20, 2019, X opened at $11.07, traded as high as $11.30 and as low as $10.76, and closed at $10.81. Trading volume was a total of 19.93M 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: 09/22/2009
End date: 09/20/2019
Start price/share: $50.24
End price/share: $10.81
Starting shares: 199.04
Ending shares: 215.93
Dividends reinvested/share: $1.95
Total return: -76.66%
Average Annual Total Return: -13.54%
Starting investment: $10,000.00
Ending investment: $2,334.28
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/22/2009
End date: 09/20/2019
Start price/share: $50.24
End price/share: $10.81
Dividends collected/share: $1.95
Total return: -74.60%
Average Annual Total Return: -12.81%
Starting investment: $10,000.00
Ending investment: $2,539.02
Years: 10.00
Date Close
09/16/2019$13.29
09/17/2019$12.96
09/18/2019$12.45
09/19/2019$11.06
09/20/2019$10.81
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.