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
08/04/2022 $22.68 $23.76 $22.28 $23.03 10.72M
08/05/2022 $22.80 $24.07 $22.80 $23.32 9.10M
08/08/2022 $23.65 $24.22 $23.43 $23.69 9.47M
08/09/2022 $23.66 $24.55 $23.66 $24.48 9.96M
08/10/2022 $24.95 $25.39 $24.60 $25.06 9.50M
United States Steel is a producer and seller steel products, including flat-rolled and tubular products, in North America and Europe. Co. is also engaged in other business activities consisting primarily of railroad services and real estate operations. Co. has three reportable operating segments: North American Flat-Rolled, which includes the operating results of Co.'s integrated steel plants and equity investees; U.S. Steel Europe, which includes Co.'s subsidiary, U.S. Steel Kosice, its steel plant and coke production facilities in Slovakia, and its subsidiaries; and Tubular Products, which includes Co.'s tubular production facilities and an equity investee.
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 August 04, 2022, X opened at $22.68, traded as high as $23.76 and as low as $22.28, and closed at $23.03. Trading volume was a total of 10.72M shares. On August 05, 2022, X opened at $22.80, traded as high as $24.07 and as low as $22.80, and closed at $23.32. Trading volume was a total of 9.10M shares. On August 08, 2022, X opened at $23.65, traded as high as $24.22 and as low as $23.43, and closed at $23.69. Trading volume was a total of 9.47M shares. On August 09, 2022, X opened at $23.66, traded as high as $24.55 and as low as $23.66, and closed at $24.48. Trading volume was a total of 9.96M shares. On August 10, 2022, X opened at $24.95, traded as high as $25.39 and as low as $24.60, and closed at $25.06. Trading volume was a total of 9.50M 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: 08/14/2012
End date: 08/10/2022
Start price/share: $22.64
End price/share: $25.06
Starting shares: 441.70
Ending shares: 479.76
Dividends reinvested/share: $1.67
Total return: 20.23%
Average Annual Total Return: 1.86%
Starting investment: $10,000.00
Ending investment: $12,022.45
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/14/2012
End date: 08/10/2022
Start price/share: $22.64
End price/share: $25.06
Dividends collected/share: $1.67
Total return: 18.07%
Average Annual Total Return: 1.68%
Starting investment: $10,000.00
Ending investment: $11,811.79
Years: 9.99
Date Close
08/04/2022$23.03
08/05/2022$23.32
08/08/2022$23.69
08/09/2022$24.48
08/10/2022$25.06
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
YZC Historical Stock Prices
ZCC Historical Stock Prices
ZEP Historical Stock Prices
ZEUS Historical Stock Prices
ZIM 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 - 2022, 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.