United States Steel Corp Historical Data - 1USX1

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.575	-11.0627493653	41.355	41.355	35.165	121	40.25900826	DE
4	-1.22	-3.21052631579	38	41.355	33.495	83	37.96515091	DE
12	1.78	5.08571428571	35	41.355	32.6	126	36.75391322	DE
26	0.59	1.63028460901	36.19	44	29.4	191	34.21158943	DE
52	-2.55	-6.48360030511	39.33	44	29.4	173	34.22253966	DE
156	3.625	10.9334941939	33.155	46.295	29.4	180	36.05086437	DE
260	3.625	10.9334941939	33.155	46.295	29.4	180	36.05086437	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1744646100	36.54	-4.5	-10.96	35.195	36.54	35.165	42
1744386900	41.04	0	0.00	41.04	41.04	41.04	0
1744300500	41.04	0	0.00	41.04	41.04	41.04	0
1744214100	41.04	0	0.00	41.04	41.04	41.04	0
1744127700	41.04	7.55	22.53	41.355	41.355	41.04	200
1744041300	33.494999	-6.17	-15.54	33.65	33.65	33.494999	150
1743785700	39.66	0	0.00	39.66	39.66	39.66	0
1743699300	39.66	0	0.00	39.66	39.66	39.66	0
1743612900	39.66	0	0.00	39.66	39.66	39.66	0
1743526500	39.66	0	0.00	39.66	39.66	39.66	0
1743440100	39.66	0	0.00	39.66	39.66	39.66	0
1743180900	39.66	0	0.00	39.66	39.66	39.66	0
1743094500	39.66	2.11	5.61	39.66	39.66	39.66	70
1743008100	37.555	0	0.00	37.555	37.555	37.555	0
1742921700	37.555	0	0.00	37.555	37.555	37.555	0
1742835300	37.555	0	0.00	37.555	37.555	37.555	0
1742576100	37.555	-0.45	-1.17	37.555	37.555	37.555	10
1742489700	38	0	0.00	38	38	38	0
1742403300	38	1.48	4.05	38	38	38	25
1742316900	36.52	0	0.00	36.52	36.52	36.52	0
1742230500	36.52	3.92	12.02	36.52	36.52	36.52	70
1741971300	32.6	0	0.00	32.6	32.6	32.6	0
1741884900	32.6	0	0.00	32.6	32.6	32.6	0
1741798500	32.6	0	0.00	32.6	32.6	32.6	0
1741712100	32.6	0	0.00	32.6	32.6	32.6	0
1741625700	32.6	-2.14	-6.16	32.6	32.6	32.6	39
1741366500	34.74	-3.53	-9.22	34.37	34.74	34.37	579
1741280100	38.27	0	0.00	38.27	38.27	38.27	0
1741193700	38.27	0	0.00	38.27	38.27	38.27	0
1741107300	38.27	0	0.00	38.27	38.27	38.27	0
1741020900	38.27	0.27	0.71	38.27	38.27	38.27	30
1740761700	38	1.03	2.79	38	38	38	131
1740675300	36.97	0.17	0.46	37.045	37.045	36.97	31
1740588900	36.8	0	0.00	36.8	36.8	36.8	0
1740502500	36.8	0	0.00	36.8	36.8	36.8	0
1740416100	36.8	0	0.00	36.8	36.8	36.8	0
1740156900	36.8	0	0.00	36.8	36.8	36.8	0
1740070500	36.8	0	0.00	36.8	36.8	36.8	0
1739984100	36.8	0.34	0.93	36.8	36.8	36.8	25
1739897700	36.46	-0.42	-1.14	36.46	36.46	36.46	25
1739811300	36.88	0	0.00	36.88	36.88	36.88	0
1739552100	36.88	0	0.00	36.88	36.88	36.88	0
1739465700	36.88	-0.79	-2.10	36.88	36.88	36.88	39
1739379300	37.67	0.12	0.32	37.79	37.79	37.6	245
1739292900	37.55	0.55	1.49	38.715	38.715	37.55	311
1739206500	37	2	5.71	37.945	38.2	37	357
1738947300	35	0	0.00	35	35	35	0
1738860900	35	0	0.00	35	35	35	0
1738774500	35	0	0.00	35	35	35	0
1738688100	35	0	0.00	35	35	35	0
1738601700	35	0	0.00	35	35	35	0
1738342500	35	0	0.00	35	35	35	0
1738256100	35	0	0.00	35	35	35	0
1738169700	35	-0.39	-1.10	35	35	35	18
1738083300	35.39	0	0.00	35.39	35.39	35.39	0
1737996900	35.39	0	0.00	35.39	35.39	35.39	0
1737737700	35.39	0	0.00	35.39	35.39	35.39	0
1737651300	35.39	0	0.00	35.39	35.39	35.39	0
1737564900	35.39	0	0.00	35.39	35.39	35.39	0
1737478500	35.39	0	0.00	35.39	35.39	35.39	0
1737392100	35.39	0	0.00	35.39	35.39	35.39	0
1737132900	35.39	0	0.00	35.39	35.39	35.39	0
1737046500	35.39	0.01	0.03	35.39	35.39	35.39	5
1736960100	35.38	-0.88	-2.41	35.38	35.38	35.38	30

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

United States Steel Corp (1USX1)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

United States Steel Corp (1USX1) Historical

United States Steel Corp (1USX1)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free