Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
United States Steel Corp (USSX34)
United States Steel Corp (USSX34) Historical

USSX34 United States Steel Corp

221.75

1.49 (0.68%)

Jan 24 2025 - Closed

Delayed by 15 minutes

USSX34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	221.75	1.49	0.68%	221.10	221.75	221.10	1,100
Jan 23 2025	220.26	-1.57	-0.71%	218.24	220.26	218.24	121
Jan 22 2025	221.83	0.00	0.00%	221.83	221.83	221.83	0
Jan 21 2025	221.83	4.83	2.23%	222.40	222.92	221.74	460
Jan 20 2025	217.00	0.00	0.00%	217.00	217.00	217.00	0
Jan 17 2025	217.00	0.00	0.00%	217.00	217.00	217.00	0
Jan 16 2025	217.00	0.00	0.00%	217.00	217.00	217.00	0
Jan 15 2025	217.00	-4.55	-2.05%	217.00	217.00	217.00	100
Jan 14 2025	221.55	0.00	0.00%	221.55	221.55	221.55	0
Jan 13 2025	221.55	15.15	7.34%	215.88	229.11	208.80	3,176
Jan 10 2025	206.40	2.62	1.29%	206.40	206.40	206.40	200
Jan 09 2025	203.78	0.66	0.32%	203.78	203.78	203.78	5
Jan 08 2025	203.12	0.00	0.00%	203.12	203.12	203.12	0
Jan 07 2025	203.12	7.75	3.97%	204.16	204.16	202.20	1,200
Jan 06 2025	195.37	5.87	3.10%	194.40	195.37	194.06	1,125
Jan 03 2025	189.50	-10.39	-5.20%	191.41	191.41	189.50	25
Jan 02 2025	199.89	7.99	4.16%	206.68	206.68	199.89	806
Dec 30 2024	191.90	-0.50	-0.26%	192.28	192.28	191.90	502
Dec 27 2024	192.40	5.85	3.14%	192.05	192.40	192.05	500
Dec 26 2024	186.55	0.00	0.00%	186.55	186.55	186.55	0
Dec 23 2024	186.55	4.68	2.57%	186.55	186.55	186.55	200
Dec 20 2024	181.87	-15.63	-7.91%	183.00	183.00	181.87	203
Dec 19 2024	197.50	0.00	0.00%	197.50	197.50	197.50	0
Dec 18 2024	197.50	4.90	2.54%	197.50	198.10	197.50	2,500
Dec 17 2024	192.60	-7.42	-3.71%	200.60	200.60	192.60	3,800
Dec 16 2024	200.02	0.82	0.41%	201.80	201.80	199.00	1,700
Dec 13 2024	199.20	-4.50	-2.21%	205.00	205.00	198.40	801
Dec 12 2024	203.70	-3.36	-1.62%	207.27	207.27	203.70	650
Dec 11 2024	207.06	-19.62	-8.66%	217.34	218.92	207.06	2,214
Dec 10 2024	226.68	-3.78	-1.64%	228.58	228.72	226.68	1,200
Dec 09 2024	230.46	0.00	0.00%	230.46	230.46	230.46	0
Dec 06 2024	230.46	-2.78	-1.19%	234.37	234.37	229.23	1,008
Dec 05 2024	233.24	0.00	0.00%	233.24	233.24	233.24	0
Dec 04 2024	233.24	4.64	2.03%	227.00	233.24	227.00	1,654
Dec 03 2024	228.60	3.06	1.36%	231.95	231.95	227.00	949
Dec 02 2024	225.54	0.00	0.00%	225.54	225.54	225.54	0
Nov 29 2024	225.54	0.00	0.00%	225.54	225.54	225.54	0
Nov 28 2024	225.54	0.00	0.00%	225.54	225.54	225.54	0
Nov 27 2024	225.54	0.00	0.00%	225.54	225.54	225.54	0
Nov 26 2024	225.54	0.00	0.00%	225.54	225.54	225.54	0
Nov 25 2024	225.54	1.36	0.61%	223.69	225.54	223.69	800
Nov 22 2024	224.18	0.00	0.00%	224.18	224.18	224.18	0
Nov 21 2024	224.18	0.00	0.00%	224.18	224.18	224.18	0
Nov 19 2024	224.18	8.00	3.70%	222.06	224.70	222.06	802
Nov 18 2024	216.18	0.00	0.00%	216.18	216.18	216.18	0
Nov 14 2024	216.18	-20.46	-8.65%	236.64	236.64	216.03	10
Nov 13 2024	236.64	0.00	0.00%	236.64	236.64	236.64	0
Nov 12 2024	236.64	0.00	0.00%	236.64	236.64	236.64	0
Nov 11 2024	236.64	-2.17	-0.91%	236.64	236.64	236.64	1
Nov 08 2024	238.81	-2.13	-0.88%	239.00	239.00	238.81	1,101
Nov 07 2024	240.94	-2.94	-1.21%	240.96	242.64	238.00	15
Nov 06 2024	243.88	22.85	10.34%	244.00	244.03	241.45	1,244
Nov 05 2024	221.03	0.00	0.00%	221.03	221.03	221.03	5
Nov 04 2024	221.03	-8.43	-3.67%	221.03	221.03	221.03	500
Nov 01 2024	229.46	3.37	1.49%	229.46	229.46	229.46	9
Oct 31 2024	226.09	-1.70	-0.75%	224.02	226.09	224.02	5
Oct 30 2024	227.79	3.17	1.41%	229.08	229.08	227.01	1,550
Oct 29 2024	224.62	6.16	2.82%	226.25	226.25	224.62	125
Oct 28 2024	218.46	-2.42	-1.10%	218.46	218.46	218.46	5

United States Steel

SG Issuer Sg Issuer Mc J...

Engie 4.235% 27nov2025

L&G Longer Dated All Com...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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