United States Steel Corp (USSX34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.04 | -1.4963575507 | 203.16 | 203.16 | 200.12 | 440 | 203.16 | DR |
| 4 | 14.38 | 7.74200495316 | 185.74 | 203.16 | 183.34 | 541 | 200.64266801 | DR |
| 12 | -6.15 | -2.98152906385 | 206.27 | 216.1 | 182.88 | 316 | 199.20784243 | DR |
| 26 | -34.45 | -14.6864475423 | 234.57 | 239.61 | 182.88 | 810 | 223.12333213 | DR |
| 52 | 87.83 | 78.217116395 | 112.29 | 247.5 | 110.39 | 839 | 180.93724929 | DR |
| 156 | 86.11 | 75.5284624156 | 114.01 | 247.5 | 89.69 | 2265 | 131.05804531 | DR |
| 260 | 141.45 | 241.094256008 | 58.67 | 247.5 | 25 | 2286 | 120.81352019 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714512600 | 190.63 | 1.95 | 1.03 | 190.07 | 190.63 | 190.07 | 2 |
| 1714426200 | 188.68 | -0.18 | -0.10 | 191.49 | 191.49 | 188.68 | 1001 |
| 1714166940 | 188.86 | 0 | 0.00 | 188.86 | 188.86 | 188.86 | 0 |
| 1714080540 | 188.86 | 0.6 | 0.32 | 187.98 | 188.86 | 187.98 | 3 |
| 1713994200 | 188.26 | -5.96 | -3.07 | 188.26 | 188.26 | 188.26 | 1 |
| 1713907800 | 194.22 | -9.28 | -4.56 | 198.17 | 198.43 | 194.22 | 1000 |
| 1713821340 | 203.5 | 4.02 | 2.02 | 203.5 | 203.5 | 203.5 | 90 |
| 1713562200 | 199.48 | -6.9 | -3.34 | 199.48 | 199.48 | 199.48 | 1 |
| 1713475800 | 206.38 | 0 | 0.00 | 206.38 | 206.38 | 206.38 | 0 |
| 1713389400 | 206.38 | -6.76 | -3.17 | 211.01 | 211.01 | 206.02 | 803 |
| 1713302940 | 213.14 | -2.64 | -1.22 | 212.9 | 213.14 | 212.9 | 91 |
| 1713216600 | 215.78 | 4.59 | 2.17 | 215.78 | 215.78 | 215.78 | 1 |
| 1712957400 | 211.19 | -4.91 | -2.27 | 211.19 | 211.19 | 211.19 | 1 |
| 1712870940 | 216.1 | 0 | 0.00 | 216.1 | 216.1 | 216.1 | 0 |
| 1712784540 | 216.1 | 8.51 | 4.10 | 213.98 | 216.1 | 213.98 | 2 |
| 1712698140 | 207.59 | 0 | 0.00 | 207.59 | 207.59 | 207.59 | 0 |
| 1712611740 | 207.59 | -0.62 | -0.30 | 207.59 | 207.59 | 207.59 | 100 |
| 1712352600 | 208.21 | -3.59 | -1.69 | 208.57 | 209.74 | 208.21 | 44 |
| 1712266140 | 211.8 | 0 | 0.00 | 211.8 | 211.8 | 211.8 | 0 |
| 1712179740 | 211.8 | 3.98 | 1.92 | 211.8 | 211.8 | 211.8 | 5 |
| 1712093400 | 207.82 | 2.18 | 1.06 | 206.27 | 207.82 | 206.27 | 1200 |
| 1712007000 | 205.64 | 0 | 0.00 | 205.64 | 205.64 | 205.64 | 0 |
| 1711661400 | 205.64 | 4.87 | 2.43 | 205.64 | 205.64 | 205.64 | 1 |
| 1711574940 | 200.77 | 0 | 0.00 | 200.77 | 200.77 | 200.77 | 0 |
| 1711488540 | 200.77 | 0 | 0.00 | 200.77 | 200.77 | 200.77 | 0 |
| 1711402140 | 200.77 | 1.4 | 0.70 | 199.37 | 200.77 | 199.37 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
