United States Steel

X
🏛️ usa →
54.84
Last Update: 2025-06-17
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 25.37 25.55 24.76 25.05 3.6M
2022-12-29 25.03 25.63 24.84 25.57 4.6M
2022-12-28 25.90 25.91 24.83 24.89 4.7M
2022-12-27 26.31 26.41 25.80 26.06 3.6M
2022-12-23 26.23 26.39 25.72 25.96 4.2M
2022-12-22 26.72 27.47 25.26 26.06 8.2M
2022-12-21 25.85 26.82 25.85 26.73 6.7M
2022-12-20 24.89 25.87 24.68 25.39 7.0M
2022-12-19 25.07 25.38 24.32 24.69 6.2M
2022-12-16 23.75 25.09 23.70 25.00 20.1M
2022-12-15 24.00 24.13 23.46 23.64 8.8M
2022-12-14 25.45 25.52 24.26 24.56 8.4M
2022-12-13 26.62 27.06 25.69 25.77 8.2M
2022-12-12 25.37 25.94 24.91 25.81 5.9M
2022-12-09 26.00 26.69 25.39 25.41 5.8M
2022-12-08 27.29 27.43 26.03 26.11 7.6M
2022-12-07 26.78 27.64 26.62 26.65 8.2M
2022-12-06 26.66 27.22 26.39 27.20 7.5M
2022-12-05 27.06 27.30 26.19 26.27 6.1M
2022-12-02 26.06 27.09 26.06 27.04 7.0M
2022-12-01 26.28 26.96 26.07 26.52 8.7M
2022-11-30 26.00 26.42 25.33 26.29 8.4M
2022-11-29 26.16 26.39 25.68 25.75 6.4M
2022-11-28 25.48 26.49 25.25 25.48 8.0M
2022-11-25 25.85 26.26 25.77 25.85 4.1M
2022-11-23 25.50 26.06 25.45 26.01 6.2M
2022-11-22 24.79 25.98 24.57 25.85 11.5M
2022-11-21 23.28 24.72 23.20 24.46 8.0M
2022-11-18 23.92 24.01 23.18 23.57 5.9M
2022-11-17 23.40 23.75 22.87 23.73 7.3M
2022-11-16 23.53 24.15 23.38 24.07 7.7M
2022-11-15 24.49 24.83 24.00 24.21 8.5M
2022-11-14 23.37 24.74 23.34 24.19 9.3M
2022-11-11 22.62 24.14 22.50 23.87 13.4M
2022-11-10 21.62 22.24 21.21 22.06 8.4M
2022-11-09 21.80 21.94 20.68 20.78 7.8M
2022-11-08 21.42 22.41 21.20 22.13 9.6M
2022-11-07 20.94 21.26 20.45 21.25 7.4M
2022-11-04 20.13 20.89 20.00 20.62 12.4M
2022-11-03 19.13 19.49 18.92 18.96 8.4M
2022-11-02 20.41 20.59 19.36 19.39 12.5M
2022-11-01 21.05 21.24 20.36 20.61 8.1M
2022-10-31 20.36 20.82 20.13 20.36 10.2M
2022-10-28 20.50 21.50 20.15 20.51 14.3M
2022-10-27 21.86 22.05 21.16 21.41 11.4M
2022-10-26 21.78 22.47 21.23 21.95 9.9M
2022-10-25 20.66 21.52 20.37 21.43 9.8M
2022-10-24 21.21 21.53 20.92 21.44 9.0M
2022-10-21 20.12 21.66 20.11 21.65 13.7M
2022-10-20 19.33 20.73 19.25 20.04 10.3M
2022-10-19 19.93 20.32 19.36 19.54 6.8M
2022-10-18 20.19 20.48 19.74 20.07 9.5M
2022-10-17 19.44 19.92 19.42 19.65 9.5M
2022-10-14 20.00 20.09 18.82 18.85 9.6M
2022-10-13 18.80 20.03 18.52 19.86 11.7M
2022-10-12 19.35 19.51 18.68 19.33 10.7M
2022-10-11 19.04 19.73 18.90 19.45 10.8M
2022-10-10 19.30 19.59 19.06 19.32 10.3M
2022-10-07 19.41 19.63 18.70 18.81 11.3M
2022-10-06 19.61 20.25 19.53 19.62 9.3M
2022-10-05 19.98 20.44 19.60 20.19 15.4M
2022-10-04 19.64 20.49 19.64 20.43 20.1M
2022-10-03 18.64 19.62 18.47 19.39 21.9M
2022-09-30 18.42 18.79 18.10 18.12 9.2M
2022-09-29 18.52 18.65 18.01 18.54 9.5M
2022-09-28 18.34 18.89 17.89 18.73 12.7M
2022-09-27 18.54 18.85 18.30 18.64 17.0M
2022-09-26 18.30 19.05 18.12 18.20 12.5M
2022-09-23 18.96 19.07 18.25 18.59 15.0M
2022-09-22 20.24 20.30 19.46 19.68 10.4M
2022-09-21 20.50 20.78 19.85 19.85 12.6M
2022-09-20 19.95 20.44 19.91 20.33 11.9M
2022-09-19 19.74 20.75 19.65 20.49 14.0M
2022-09-16 19.88 20.33 19.72 20.14 26.2M
2022-09-15 20.70 21.04 20.01 20.30 14.7M
2022-09-14 21.74 21.89 20.01 20.43 19.3M
2022-09-13 23.18 23.61 22.27 22.36 12.0M
2022-09-12 25.47 25.62 23.89 23.93 16.2M
2022-09-09 24.66 25.26 24.46 25.22 12.6M
2022-09-08 22.89 24.56 22.89 24.29 14.0M
2022-09-07 21.53 23.36 21.40 23.17 13.9M
2022-09-06 21.91 22.33 21.47 21.98 13.2M
2022-09-02 22.12 22.65 21.65 21.71 13.9M
2022-09-01 22.10 22.29 21.16 21.48 13.8M
2022-08-31 23.64 23.89 22.83 22.87 11.8M
2022-08-30 25.39 25.39 23.51 23.67 10.8M
2022-08-29 25.00 25.99 24.73 25.39 7.3M
2022-08-26 25.96 26.27 25.19 25.36 10.3M
2022-08-25 24.34 25.93 24.26 25.84 11.4M
2022-08-24 22.90 24.09 22.75 24.05 10.8M
2022-08-23 22.89 23.67 22.82 23.26 7.6M
2022-08-22 22.61 22.83 22.34 22.61 6.9M
2022-08-19 23.25 23.43 22.87 23.14 8.7M
2022-08-18 23.61 23.83 23.35 23.67 6.5M
2022-08-17 24.26 24.28 23.28 23.38 12.5M
2022-08-16 24.74 25.16 24.48 24.89 7.2M
2022-08-15 24.65 24.65 24.04 24.41 8.3M
2022-08-12 24.78 25.37 24.57 25.25 6.5M
2022-08-11 25.52 25.76 24.73 24.82 8.6M
2022-08-10 24.95 25.39 24.60 25.06 9.5M
2022-08-09 23.66 24.55 23.66 24.48 10.0M
2022-08-08 23.65 24.22 23.43 23.69 9.5M
2022-08-05 22.80 24.07 22.80 23.32 9.1M
2022-08-04 22.68 23.76 22.28 23.03 10.7M
2022-08-03 23.25 23.26 22.64 22.71 8.5M
2022-08-02 23.50 23.57 22.80 22.99 9.3M
2022-08-01 23.43 23.94 22.88 23.80 11.5M
2022-07-29 22.28 23.79 21.87 23.65 19.3M
2022-07-28 21.38 21.82 20.98 21.70 12.4M
2022-07-27 20.52 21.35 19.97 21.24 10.1M
2022-07-26 20.24 20.54 20.06 20.40 10.3M
2022-07-25 20.10 20.74 19.95 20.30 10.7M
2022-07-22 20.60 20.83 19.63 19.76 12.2M
2022-07-21 19.80 20.39 19.70 20.36 10.7M
2022-07-20 19.32 19.80 19.12 19.75 10.0M
2022-07-19 18.60 19.36 18.48 19.28 11.0M
2022-07-18 18.30 18.79 18.28 18.50 9.3M
2022-07-15 17.56 17.75 17.11 17.73 9.7M
2022-07-14 17.48 17.78 16.92 17.34 15.4M
2022-07-13 17.40 18.14 17.17 18.07 13.2M
2022-07-12 17.35 18.15 17.27 17.50 12.8M
2022-07-11 17.34 18.05 17.22 17.50 10.5M
2022-07-08 17.99 18.10 17.23 17.62 9.8M
2022-07-07 17.79 18.09 17.31 17.85 14.3M
2022-07-06 16.82 17.28 16.41 17.05 16.9M
2022-07-05 17.08 17.24 16.57 17.02 15.4M
2022-07-01 17.74 18.37 17.39 17.91 12.9M
2022-06-30 18.02 18.35 17.56 17.91 13.5M
2022-06-29 19.11 19.13 18.08 18.54 11.4M
2022-06-28 19.36 19.96 18.95 19.00 12.8M
2022-06-27 20.37 20.41 19.38 19.44 15.3M
2022-06-24 19.09 20.02 18.94 19.84 13.5M
2022-06-23 19.11 19.21 18.49 19.01 12.7M
2022-06-22 18.90 19.63 18.71 19.07 18.5M
2022-06-21 20.43 20.74 19.53 19.60 15.2M
2022-06-17 20.44 20.79 19.55 19.89 27.4M
2022-06-16 19.65 20.05 19.23 19.58 15.1M
2022-06-15 20.44 21.03 20.01 20.58 15.0M
2022-06-14 20.12 20.82 19.76 20.06 16.7M
2022-06-13 21.23 21.50 20.19 20.24 16.1M
2022-06-10 22.33 22.64 21.75 22.15 13.4M
2022-06-09 24.00 24.27 22.65 22.68 18.2M
2022-06-08 25.24 25.59 24.07 24.31 15.3M
2022-06-07 25.28 25.89 25.06 25.80 8.2M
2022-06-06 25.14 25.79 24.71 25.50 11.1M
2022-06-03 24.70 25.16 24.57 24.94 9.6M
2022-06-02 25.49 25.91 24.92 25.16 11.4M
2022-06-01 25.06 25.40 24.51 25.00 12.7M
2022-05-31 26.00 26.29 24.75 25.07 18.3M
2022-05-27 25.94 26.64 25.55 26.58 10.8M
2022-05-26 24.71 25.93 24.71 25.69 9.2M
2022-05-25 24.01 24.85 23.79 24.63 10.0M
2022-05-24 24.57 24.74 23.67 24.32 13.4M
2022-05-23 24.40 25.28 24.07 25.06 13.6M
2022-05-20 24.70 25.05 22.81 23.79 17.7M
2022-05-19 23.90 24.80 23.73 24.25 13.0M
2022-05-18 24.97 25.54 23.88 23.99 12.4M
2022-05-17 25.08 25.50 24.58 25.23 10.7M
2022-05-16 24.90 25.72 24.11 24.30 14.6M
2022-05-13 24.68 25.38 24.28 24.40 11.0M
2022-05-12 24.27 24.91 23.72 24.22 14.1M
2022-05-11 26.12 26.49 24.70 24.72 14.5M
2022-05-10 26.03 26.28 25.00 25.54 16.2M
2022-05-09 26.35 26.88 25.77 25.90 12.6M
2022-05-06 27.59 27.89 26.65 27.22 12.1M
2022-05-05 30.12 30.39 27.44 27.85 13.9M
2022-05-04 29.50 30.30 28.58 30.21 11.9M
2022-05-03 29.53 30.31 29.43 29.47 14.7M
2022-05-02 30.37 30.99 28.87 29.81 15.9M
2022-04-29 33.00 34.37 30.46 30.49 22.7M
2022-04-28 32.02 32.53 30.92 32.23 12.3M
2022-04-27 32.38 32.85 31.71 31.82 12.2M
2022-04-26 32.54 32.70 31.21 31.59 17.4M
2022-04-25 32.69 33.37 31.31 32.63 17.5M
2022-04-22 35.35 35.80 33.44 33.59 17.3M
2022-04-21 37.00 37.79 33.73 34.67 18.5M
2022-04-20 37.59 38.36 36.53 36.91 13.9M
2022-04-19 36.97 37.90 36.45 37.78 9.3M
2022-04-18 37.07 37.57 36.24 37.16 9.2M
2022-04-14 36.86 38.61 36.86 37.04 12.6M
2022-04-13 36.87 37.05 35.90 36.87 8.9M
2022-04-12 36.22 37.42 35.86 36.23 11.7M
2022-04-11 35.87 36.39 34.98 35.67 7.8M
2022-04-08 36.54 36.88 35.55 35.95 6.8M
2022-04-07 35.79 36.59 34.95 36.19 12.0M
2022-04-06 36.80 37.25 35.34 35.83 10.9M
2022-04-05 37.29 38.23 36.47 36.78 12.2M
2022-04-04 37.71 37.83 36.82 37.25 11.0M
2022-04-01 38.46 39.25 36.70 37.83 12.8M
2022-03-31 37.00 38.20 36.87 37.74 12.2M
2022-03-30 36.99 37.37 35.91 37.04 10.8M
2022-03-29 36.02 36.59 34.90 36.23 16.8M
2022-03-28 38.00 38.00 36.42 37.65 13.6M
2022-03-25 37.88 38.85 37.70 38.45 14.2M
2022-03-24 35.95 38.61 35.79 38.20 24.6M
2022-03-23 35.12 36.29 35.12 35.87 12.9M
2022-03-22 35.62 35.91 34.37 35.11 15.4M
2022-03-21 33.60 35.61 33.50 35.46 20.7M
2022-03-18 33.54 33.74 31.83 32.96 33.3M
2022-03-17 33.03 34.80 32.90 34.55 19.5M
2022-03-16 32.40 33.69 31.86 32.72 18.8M
2022-03-15 31.36 32.15 30.64 32.05 18.7M
2022-03-14 32.91 33.33 31.64 32.21 23.0M
2022-03-11 32.44 34.17 32.31 33.34 27.5M
2022-03-10 31.02 33.38 30.64 33.30 27.8M
2022-03-09 29.41 31.58 28.61 31.03 23.5M
2022-03-08 30.17 30.89 28.50 29.31 29.6M
2022-03-07 31.51 33.95 30.30 31.20 34.9M
2022-03-04 30.40 31.55 29.65 31.42 29.1M
2022-03-03 29.02 31.00 28.71 30.81 30.0M
2022-03-02 28.21 29.13 27.73 28.82 19.7M
2022-03-01 27.49 28.33 26.80 27.73 18.0M
2022-02-28 26.45 27.55 26.35 27.21 20.0M
2022-02-25 24.38 26.91 24.37 26.91 28.1M
2022-02-24 22.25 24.38 21.89 24.36 19.7M
2022-02-23 24.00 24.35 23.27 23.37 14.0M
2022-02-22 24.07 24.66 23.71 23.84 14.5M
2022-02-18 24.22 24.69 23.93 24.09 11.4M
2022-02-17 24.45 24.68 23.96 24.21 10.3M
2022-02-16 24.80 25.52 24.28 24.54 14.4M
2022-02-15 23.43 24.85 23.08 24.79 17.0M
2022-02-14 23.78 24.00 22.96 23.31 16.5M
2022-02-11 23.47 24.43 23.30 23.68 24.2M
2022-02-10 23.55 24.96 23.43 24.23 21.4M
2022-02-09 23.27 24.05 23.11 23.92 15.9M
2022-02-08 22.46 23.25 22.41 23.19 18.1M
2022-02-07 22.44 22.78 21.89 22.18 17.1M
2022-02-04 22.00 22.41 21.62 22.20 16.9M
2022-02-03 21.78 22.68 21.74 22.04 17.7M
2022-02-02 21.53 22.16 21.09 22.02 18.2M
2022-02-01 21.10 21.78 21.01 21.58 20.4M
2022-01-31 19.46 20.74 19.33 20.72 22.3M
2022-01-28 19.25 19.85 18.88 19.54 33.4M
2022-01-27 18.94 19.52 18.38 18.59 28.8M
2022-01-26 19.73 19.78 18.41 18.61 30.9M
2022-01-25 18.87 19.29 18.36 18.98 24.5M
2022-01-24 18.39 19.53 17.98 19.42 32.2M
2022-01-21 21.07 21.08 19.23 19.25 38.6M
2022-01-20 22.52 23.23 21.27 21.30 30.8M
2022-01-19 24.35 24.60 22.59 22.59 20.5M
2022-01-18 24.89 25.02 23.77 24.01 18.5M
2022-01-14 25.19 25.54 24.89 25.39 11.0M
2022-01-13 25.70 26.17 25.30 25.42 13.5M
2022-01-12 25.06 25.82 24.93 25.70 17.3M
2022-01-11 24.04 24.43 23.47 24.39 16.9M
2022-01-10 25.31 25.70 24.36 24.69 15.1M
2022-01-07 25.07 25.42 24.43 25.40 15.6M
2022-01-06 25.48 25.71 24.62 24.77 17.3M
2022-01-05 24.99 26.12 24.94 25.26 24.0M
2022-01-04 24.11 24.98 23.86 24.68 17.2M
2022-01-03 24.13 24.39 23.83 23.93 12.3M