United States Steel Corp Historical Data - 1USX1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
United States Steel Corp (1USX1)
United States Steel Corp (1USX1) Historical

United States Steel Corp (1USX1)

36.80

0.00

( 0.00% )

Updated: 01:12:04

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-0.216919739696	36.88	36.88	36.46	30	36.73955056	DE
4	1.8	5.14285714286	35	38.715	35	146	37.27060784	DE
12	-0.54	-1.44617032673	37.34	38.715	29.4	247	33.04024045	DE
26	2.875	8.47457627119	33.925	44	29.4	218	33.62796317	DE
52	-2.53	-6.43274853801	39.33	44	29.4	193	33.78447735	DE
156	3.645	10.9938169205	33.155	46.295	29.4	197	36.00207886	DE
260	3.645	10.9938169205	33.155	46.295	29.4	197	36.00207886	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1736873700	36.255	0	0.00	36.255	36.255	36.255	0
1736787300	36.255	4.07	12.65	34.23	36.255	34.23	556
1736528100	32.185	0	0.00	32.185	32.185	32.185	0
1736441700	32.185	0.51	1.59	32.17	32.185	32.17	90
1736355300	31.68	0	0.00	31.68	31.68	31.68	0
1736268900	31.68	1.91	6.42	32.32	32.32	31.57	1350
1736182500	29.77	-3.4	-10.24	30.93	30.93	29.77	1286
1735923300	33.165	0	0.00	33.165	33.165	33.165	0
1735836900	33.165	3.77	12.81	32.799999	33.165	32.799999	55
1735577700	29.4	0	0.00	29.4	29.4	29.4	0
1735318500	29.4	0	0.00	29.4	29.4	29.4	0
1734972900	29.4	0	0.00	29.4	29.4	29.4	0
1734713700	29.4	-2.22	-7.01	29.4	29.4	29.4	18
1734627300	31.615	0	0.00	31.615	31.615	31.615	0
1734540900	31.615	0	0.00	31.615	31.615	31.615	0
1734454500	31.615	0	0.00	31.615	31.615	31.615	0
1734368100	31.615	0	0.00	31.615	31.615	31.615	0
1734108900	31.615	-2.16	-6.38	32.32	32.32	31.615	25
1734022500	33.77	-3.57	-9.56	33.77	33.77	33.77	10
1733936100	37.34	0	0.00	37.34	37.34	37.34	0
1733849700	37.34	0	0.00	37.34	37.34	37.34	0
1733763300	37.34	1.27	3.51	37.34	37.34	37.34	5
1733472000	36.075	0	0.00	36.075	36.075	36.075	0
1733385600	36.075	0	0.00	36.075	36.075	36.075	0
1733299200	36.075	0	0.00	36.075	36.075	36.075	0
1733212800	36.075	0	0.00	36.075	36.075	36.075	0
1733126400	36.075	0	0.00	36.075	36.075	36.075	0
1732867200	36.075	0	0.00	36.075	36.075	36.075	0
1732780800	36.075	0	0.00	36.075	36.075	36.075	0
1732694400	36.075	0	0.00	36.075	36.075	36.075	0
1732608000	36.075	0	0.00	36.075	36.075	36.075	0
1732521600	36.075	0	0.00	36.075	36.075	36.075	0
1732262400	36.075	0	0.00	36.075	36.075	36.075	0
1732176000	36.075	0	0.00	36.075	36.075	36.075	0
1732089600	36.075	0	0.00	36.075	36.075	36.075	0

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