United States Steel Corp (USSX34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.98 | 5.98404868379 | 216.91 | 232 | 216.91 | 153 | 223.72278689 | DR |
| 4 | 12.58 | 5.78896507294 | 217.31 | 232 | 210.51 | 115 | 218.13772569 | DR |
| 12 | 36.24 | 18.7141750581 | 193.65 | 232 | 182.88 | 386 | 203.46042312 | DR |
| 26 | -9.72 | -4.05659196194 | 239.61 | 239.61 | 182.88 | 527 | 212.36410052 | DR |
| 52 | 108.39 | 89.2098765432 | 121.5 | 247.5 | 110.39 | 786 | 190.54481974 | DR |
| 156 | 99.16 | 75.8509905913 | 130.73 | 247.5 | 89.69 | 2102 | 132.59807395 | DR |
| 260 | 174.64 | 316.090497738 | 55.25 | 247.5 | 25 | 2256 | 121.07983846 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722375000 | 229.89 | 0 | 0.00 | 229.89 | 229.89 | 229.89 | 0 |
| 1722288600 | 229.89 | 0.32 | 0.14 | 232 | 232 | 229.89 | 60 |
| 1722029400 | 229.57 | -1.06 | -0.46 | 229.57 | 229.57 | 229.57 | 50 |
| 1721943000 | 230.63 | 13.72 | 6.33 | 230.63 | 230.63 | 230.63 | 200 |
| 1721856540 | 216.91 | 0 | 0.00 | 216.91 | 216.91 | 216.91 | 0 |
| 1721770140 | 216.91 | 2.41 | 1.12 | 216.91 | 216.91 | 216.91 | 300 |
| 1721683800 | 214.5 | 0 | 0.00 | 214.5 | 214.5 | 214.5 | 0 |
| 1721424600 | 214.5 | 2.14 | 1.01 | 214.5 | 214.5 | 214.5 | 1 |
| 1721338200 | 212.36 | 1.85 | 0.88 | 212.48 | 212.48 | 211.83 | 306 |
| 1721251800 | 210.51 | -6.13 | -2.83 | 210.51 | 210.51 | 210.51 | 200 |
| 1721165400 | 216.64 | 0 | 0.00 | 216.64 | 216.64 | 216.64 | 0 |
| 1721079000 | 216.64 | 3.41 | 1.60 | 216.32 | 216.64 | 216.32 | 17 |
| 1720819800 | 213.23 | 0 | 0.00 | 213.23 | 213.23 | 213.23 | 0 |
| 1720733400 | 213.23 | 0 | 0.00 | 213.23 | 213.23 | 213.23 | 0 |
| 1720647000 | 213.23 | 0 | 0.00 | 213.23 | 213.23 | 213.23 | 0 |
| 1720560600 | 213.23 | 0 | 0.00 | 213.23 | 213.23 | 213.23 | 0 |
| 1720474200 | 213.23 | -4.08 | -1.88 | 213.3 | 213.3 | 213.23 | 17 |
| 1720215000 | 217.31 | 0 | 0.00 | 217.31 | 217.31 | 217.31 | 0 |
| 1720128600 | 217.31 | 0 | 0.00 | 217.31 | 217.31 | 217.31 | 0 |
| 1720042200 | 217.31 | 0 | 0.00 | 217.31 | 217.31 | 217.31 | 0 |
| 1719955800 | 217.31 | 0.76 | 0.35 | 217.31 | 217.31 | 217.31 | 1 |
| 1719869400 | 216.55 | 6.36 | 3.03 | 216.1 | 216.65 | 216.1 | 1783 |
| 1719610200 | 210.19 | 10.07 | 5.03 | 210.19 | 210.19 | 210.19 | 1 |
| 1719523800 | 200.12 | 0 | 0.00 | 200.12 | 200.12 | 200.12 | 0 |
| 1719437400 | 200.12 | 0 | 0.00 | 200.12 | 200.12 | 200.12 | 0 |
| 1719351000 | 200.12 | 0 | 0.00 | 200.12 | 200.12 | 200.12 | 0 |
| 1719264600 | 200.12 | 0 | 0.00 | 200.12 | 200.12 | 200.12 | 0 |
| 1719005400 | 200.12 | -3.04 | -1.50 | 200.12 | 200.12 | 200.12 | 1909 |
| 1718918940 | 203.16 | 1.93 | 0.96 | 203.16 | 203.16 | 203.16 | 440 |
| 1718832600 | 201.23 | 0 | 0.00 | 201.23 | 201.23 | 201.23 | 0 |
| 1718746200 | 201.23 | 0 | 0.00 | 201.23 | 201.23 | 201.23 | 0 |
| 1718659800 | 201.23 | 0 | 0.00 | 201.23 | 201.23 | 201.23 | 0 |
| 1718400600 | 201.23 | 0 | 0.00 | 201.23 | 201.23 | 201.23 | 0 |
| 1718314200 | 201.23 | 0 | 0.00 | 201.23 | 201.23 | 201.23 | 0 |
| 1718227800 | 201.23 | -0.32 | -0.16 | 200.99 | 201.23 | 200.99 | 3255 |
| 1718141400 | 201.55 | 0 | 0.00 | 201.55 | 201.55 | 201.55 | 0 |
| 1718055000 | 201.55 | 0 | 0.00 | 201.55 | 201.55 | 201.55 | 0 |
| 1717795800 | 201.55 | -1.16 | -0.57 | 201.55 | 201.55 | 201.55 | 20 |
| 1717709340 | 202.71 | 0 | 0.00 | 202.71 | 202.71 | 202.71 | 0 |
| 1717622940 | 202.71 | 1.47 | 0.73 | 202.71 | 202.71 | 202.71 | 200 |
| 1717536600 | 201.24 | 0.58 | 0.29 | 201.26 | 201.26 | 201.24 | 3 |
| 1717450200 | 200.66 | 0.52 | 0.26 | 200.57 | 201.27 | 200.57 | 1600 |
| 1717191000 | 200.14 | 8.69 | 4.54 | 198.46 | 200.63 | 198.46 | 225 |
| 1717018140 | 191.45 | 2.5 | 1.32 | 191.45 | 191.45 | 191.45 | 1 |
| 1716931740 | 188.95 | 5.61 | 3.06 | 186.09 | 188.95 | 186.09 | 6 |
| 1716845340 | 183.34 | -2.03 | -1.10 | 184.38 | 184.38 | 183.34 | 100 |
| 1716586200 | 185.37 | -1.06 | -0.57 | 185.74 | 185.74 | 185.37 | 102 |
| 1716499800 | 186.43 | 0 | 0.00 | 186.43 | 186.43 | 186.43 | 0 |
| 1716413400 | 186.43 | 0 | 0.00 | 186.43 | 186.43 | 186.43 | 0 |
| 1716327000 | 186.43 | -1.49 | -0.79 | 186.43 | 186.43 | 186.43 | 2 |
| 1716240600 | 187.92 | 5.04 | 2.76 | 185.4 | 187.92 | 185.4 | 310 |
| 1715981400 | 182.88 | -12.13 | -6.22 | 183.95 | 183.95 | 182.88 | 203 |
| 1715895000 | 195.01 | -1.14 | -0.58 | 195.01 | 195.01 | 195.01 | 100 |
| 1715808600 | 196.15 | 0 | 0.00 | 196.15 | 196.15 | 196.15 | 0 |
| 1715722200 | 196.15 | 0 | 0.00 | 196.15 | 196.15 | 196.15 | 0 |
| 1715635800 | 196.15 | -0.14 | -0.07 | 196.15 | 196.15 | 196.15 | 3 |
| 1715376600 | 196.29 | 0.67 | 0.34 | 201 | 201 | 196.29 | 180 |
| 1715290200 | 195.62 | 0 | 0.00 | 195.62 | 195.62 | 195.62 | 0 |
| 1715203800 | 195.62 | 1.77 | 0.91 | 193.6 | 195.62 | 193.6 | 685 |
| 1715117400 | 193.85 | 2.13 | 1.11 | 193.65 | 193.85 | 193.47 | 57 |
| 1715031000 | 191.72 | 5.61 | 3.01 | 191.72 | 191.72 | 191.72 | 100 |
| 1714771800 | 186.11 | -2.48 | -1.32 | 184.92 | 186.11 | 184.92 | 57 |
| 1714685400 | 188.59 | -2.04 | -1.07 | 188.59 | 188.59 | 188.59 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
