United States Steel Corp (0LJ9)
LSE
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 | 0 | 0 | 35.06 | 35.06 | 35.06 | 1304 | 35.06 | DE |
| 4 | 0 | 0 | 35.06 | 35.06 | 35.06 | 4985 | 35.06 | DE |
| 12 | 0 | 0 | 35.06 | 35.06 | 35.06 | 6954 | 35.06 | DE |
| 26 | 0 | 0 | 35.06 | 35.06 | 35.06 | 8207 | 35.06 | DE |
| 52 | 0 | 0 | 35.06 | 35.06 | 35.06 | 5384 | 35.06 | DE |
| 156 | 0 | 0 | 35.06 | 35.06 | 35.06 | 6478 | 35.06 | DE |
| 260 | 0 | 0 | 35.06 | 35.06 | 35.06 | 7259 | 35.06 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 1098 |
| 1740072600 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 1362 |
| 1739986200 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 1954 |
| 1739899800 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 2104 |
| 1739813400 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 0 |
| 1739554200 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 4558 |
| 1739467800 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 3080 |
| 1739381400 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 2570 |
| 1739295000 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 10930 |
| 1739208600 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 17881 |
| 1738949400 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 14673 |
| 1738863000 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 2925 |
| 1738776600 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 1414 |
| 1738690200 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 2393 |
| 1738603800 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 9296 |
| 1738344600 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 4169 |
| 1738258200 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 6667 |
| 1738171800 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 1502 |
| 1738085400 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 7800 |
| 1737999000 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 3328 |
| 1737739800 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 1966 |
| 1737653400 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 890 |
| 1737567000 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 1338 |
| 1737480600 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 5830 |
| 1737394200 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 0 |
| 1737135000 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 827 |
| 1737048600 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 1502 |
| 1736962200 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 2146 |
| 1736875800 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 28481 |
| 1736789400 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 26026 |
| 1736530200 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 2358 |
| 1736443800 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 0 |
| 1736357400 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 2184 |
| 1736271000 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 6236 |
| 1736184600 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 11259 |
| 1735925400 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 115351 |
| 1735839000 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 1913 |
| 1735666200 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 1132 |
| 1735579800 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 14451 |
| 1735320600 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 976 |
| 1735061400 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 1253 |
| 1734975000 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 3196 |
| 1734715800 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 8195 |
| 1734629400 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 926 |
| 1734543000 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 371 |
| 1734456600 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 4907 |
| 1734370200 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 3429 |
| 1734111000 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 3586 |
| 1734024600 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 1613 |
| 1733938200 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 2718 |
| 1733851800 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 1940 |
| 1733765400 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 8160 |
| 1733506200 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 6239 |
| 1733419800 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 5816 |
| 1733333400 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 4257 |
| 1733247000 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 13499 |
| 1733160600 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 1730 |
| 1732901400 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 2275 |
| 1732815000 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 0 |
| 1732728600 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 1447 |
| 1732642200 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 3020 |
| 1732555800 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 2429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
