United States Steel Corp Historical Data - USX1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
United States Steel Corp (USX1)
United States Steel Corp (USX1) Historical

United States Steel Corp (USX1)

29.565

-2.21

(-6.96%)

Closed January 05 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.635	-2.10264900662	30.2	33.435	28.01	1690	31.69067344	DE
4	-7.07	-19.2984850553	36.635	37.065	28.01	1064	31.78241392	DE
12	-2.575	-8.01182327318	32.14	41	28.01	872	35.10272944	DE
26	-6.225	-17.3931265717	35.79	41	24.99	915	33.51661227	DE
52	-14.21	-32.4614505997	43.775	44.74	24.99	674	34.82858493	DE
156	8.025	37.2562674095	21.54	46.48	16.308	718	28.00159979	DE
260	19.919	206.50010367	9.646	46.48	4.4045	839	23.17087382	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	29.735	-2.27	-7.08	29	30.11	28.01	5712
1735853220	32	2.26	7.58	32.83	33.435	32	4322
1735594020	29.745	-0.18	-0.58	30.055	30.055	29.745	61
1735334820	29.92	1.04	3.60	30.2	30.2	29.71	688
1734989220	28.88	-0.45	-1.52	29.265	29.265	28.88	126
1734730020	29.325	-0.9	-2.96	29.005	29.325	28.14	1355
1734643620	30.22	-0.73	-2.34	30.1	30.22	30.1	2552
1734557220	30.945	0	0.00	30.945	30.945	30.945	0
1734470820	30.945	-0.45	-1.43	31.22	31.22	30.945	672
1734384420	31.395	-0.03	-0.08	31.9	31.9	31.36	1068
1734125220	31.42	-1.95	-5.83	32.619999	32.619999	31.42	408
1734038820	33.365	-0.44	-1.30	33.409999	33.53	33.365	963
1733952420	33.805	0.81	2.44	33.619999	33.82	33.405	994
1733866020	33	-4.07	-10.97	36.82	36.82	31.825	552
1733779620	37.065	1.4	3.91	37.065	37.065	37.065	460
1733520420	35.67	-0.43	-1.18	36.635	36.775	35.67	678
1733434020	36.095	-0.51	-1.38	36.635	36.635	36.09	1929
1733347620	36.6	0.81	2.26	36.125	36.6	35.604999	156
1733261220	35.79	-3.25	-8.32	36.994999	37.295	35.375	3450
1733174820	39.04	0.59	1.52	38.975	39.055	38.975	519
1732915620	38.455	0.18	0.48	38.445	38.854999	38.445	525
1732829220	38.27	0.5	1.32	38.27	38.27	38.27	100
1732742820	37.77	1.08	2.94	37.77	37.77	37.77	239
1732656420	36.69	-0.55	-1.48	36.695	37.11	36.69	849
1732570020	37.24	-0.53	-1.39	37.22	37.24	37.02	870
1732310820	37.765	0.15	0.39	39.09	39.09	37.765	306
1732224420	37.619999	0.88	2.40	37.034999	37.619999	37.034999	66
1732138020	36.74	0.52	1.44	36.72	36.74	36.72	40
1732051620	36.22	0.77	2.17	36.01	36.22	36.01	388
1731965220	35.45	1.7	5.04	34.354999	35.45	34.115	1563
1731705960	33.75	-0.96	-2.75	34.485	34.95	33.645	1520
1731619560	34.705	0.03	0.09	35.979999	35.979999	34.705	200
1731533160	34.674999	-2.82	-7.51	37.729999	37.95	34.674999	537
1731446820	37.49	-0.96	-2.48	37.945	37.97	37.409999	589
1731360420	38.445	-0.3	-0.76	38.445	38.58	38.445	161
1731101220	38.74	-0.36	-0.93	39.075	39.575	38.74	1402
1731014760	39.104999	-0.56	-1.40	39.575	40.299999	39.104999	567
1730928360	39.659999	3.86	10.78	40	41	37.84	4539
1730841960	35.799999	0.52	1.46	35.799999	35.799999	35.799999	165
1730755560	35.284999	-0.7	-1.93	35.305	35.305	35.284999	29
1730496360	35.979999	0.78	2.22	36.135	36.135	35.945	105
1730409960	35.2	-1.23	-3.38	36.284999	36.595	35.2	721
1730323560	36.43	-0.01	-0.03	36.354999	36.43	36.354999	615
1730237160	36.44	0.54	1.50	35.555	36.44	35.555	852
1730150760	35.9	-0.2	-0.57	35.9	35.9	35.9	90
1729888020	36.104999	-0.83	-2.25	36	36.445	36	1350
1729801560	36.935	0.34	0.94	36.265	36.935	36.244999	2472
1729715160	36.59	0.75	2.08	36.11	36.59	35.915	1200
1729628760	35.845	0.24	0.67	35.549999	35.845	35.549999	894
1729542360	35.604999	0.6	1.73	34.935	35.604999	34.935	97
1729283160	35	0	0.00	35	35	35	0
1729196760	35	0.55	1.60	34.924999	35	34.924999	64
1729110360	34.45	1.21	3.64	34.45	34.45	34.45	383
1729023960	33.24	-0.15	-0.45	33.33	33.33	33.24	190
1728937620	33.39	0.09	0.27	33.585	33.585	33.185	1069
1728678360	33.299999	1.43	4.50	32.14	33.299999	32.14	509
1728591960	31.865	0	0.00	31.865	31.865	31.865	0
1728505560	31.865	0	0.00	31.865	31.865	31.865	0
1728419160	31.865	-0.29	-0.92	31.99	31.99	31.865	751
1728332760	32.159999	0.54	1.71	32.085	32.159999	32.085	70

United States Steel

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions