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
2023-12-29 48.66 48.95 48.64 48.65 3.6M
2023-12-28 48.61 48.84 48.56 48.66 3.7M
2023-12-27 48.30 48.73 48.29 48.61 3.3M
2023-12-26 47.83 48.43 47.82 48.35 4.8M
2023-12-22 47.95 48.09 47.81 47.97 5.0M
2023-12-21 48.00 48.46 47.50 48.16 7.0M
2023-12-20 48.07 48.23 47.58 47.82 17.2M
2023-12-19 49.20 49.46 48.10 48.38 32.4M
2023-12-18 49.77 50.20 49.24 49.59 70.3M
2023-12-15 39.19 39.72 38.91 39.33 11.3M
2023-12-14 38.90 39.06 38.52 38.86 7.6M
2023-12-13 36.47 38.63 36.34 38.59 25.7M
2023-12-12 36.13 36.58 35.91 36.39 3.5M
2023-12-11 35.82 36.30 35.68 36.14 2.9M
2023-12-08 35.88 36.38 35.77 35.90 4.0M
2023-12-07 35.90 36.13 35.74 35.93 4.6M
2023-12-06 36.15 36.33 35.58 35.81 5.9M
2023-12-05 36.45 36.57 36.07 36.21 3.4M
2023-12-04 36.03 36.64 36.02 36.53 5.4M
2023-12-01 36.06 36.43 35.84 36.24 7.1M
2023-11-30 35.55 35.91 35.48 35.90 6.1M
2023-11-29 35.42 35.68 35.38 35.58 4.6M
2023-11-28 34.81 35.59 34.65 35.42 11.0M
2023-11-27 34.92 35.02 34.79 34.82 3.5M
2023-11-24 34.63 35.03 34.53 34.85 3.1M
2023-11-22 34.26 34.75 34.13 34.70 3.6M
2023-11-21 34.07 34.43 33.98 34.32 2.0M
2023-11-20 34.20 34.61 34.10 34.11 2.2M
2023-11-17 34.39 34.58 34.03 34.18 3.0M
2023-11-16 34.39 34.64 34.30 34.43 2.7M
2023-11-15 34.42 34.67 34.21 34.36 2.7M
2023-11-14 34.32 34.45 34.11 34.40 2.9M
2023-11-13 34.25 34.27 33.93 34.08 1.9M
2023-11-10 34.05 34.43 33.98 34.35 2.9M
2023-11-09 34.25 34.29 33.95 33.98 3.0M
2023-11-08 34.15 35.76 33.96 34.14 4.5M
2023-11-07 34.23 34.44 33.92 34.18 4.0M
2023-11-06 34.30 34.55 34.21 34.51 3.3M
2023-11-03 34.13 34.49 34.12 34.24 3.8M
2023-11-02 34.22 34.36 33.95 34.24 3.3M
2023-11-01 33.86 34.29 33.52 34.25 4.3M
2023-10-31 33.85 34.37 33.69 33.89 8.6M
2023-10-30 33.68 33.90 33.23 33.87 6.9M
2023-10-27 33.00 33.74 32.60 33.59 10.0M
2023-10-26 32.47 32.99 32.45 32.57 3.6M
2023-10-25 32.32 32.63 32.10 32.40 2.8M
2023-10-24 31.90 32.73 31.87 32.48 4.9M
2023-10-23 31.48 31.92 31.32 31.66 4.0M
2023-10-20 31.65 32.06 31.55 31.84 4.8M
2023-10-19 32.45 32.69 31.96 32.02 4.7M
2023-10-18 33.00 33.12 32.35 32.46 5.8M
2023-10-17 32.91 33.40 32.78 33.20 2.5M
2023-10-16 33.48 33.53 32.84 33.00 4.9M
2023-10-13 33.52 33.62 33.15 33.25 3.8M
2023-10-12 33.43 33.65 33.10 33.57 4.4M
2023-10-11 33.11 33.63 33.00 33.53 5.0M
2023-10-10 33.20 33.47 33.05 33.08 3.6M
2023-10-09 33.07 33.39 32.76 33.01 3.4M
2023-10-06 32.97 33.35 32.75 33.07 5.5M
2023-10-05 32.49 33.08 32.46 33.00 6.8M
2023-10-04 32.66 32.94 32.30 32.61 6.6M
2023-10-03 32.47 32.92 32.29 32.89 6.6M
2023-10-02 32.89 33.19 32.43 32.77 7.5M
2023-09-29 32.50 32.68 32.37 32.48 5.1M
2023-09-28 32.12 32.48 32.01 32.25 5.8M
2023-09-27 31.90 32.24 31.69 32.10 4.5M
2023-09-26 31.97 32.17 31.46 31.57 5.3M
2023-09-25 31.81 32.15 31.71 32.05 5.5M
2023-09-22 31.59 32.06 31.51 32.00 9.9M
2023-09-21 31.38 31.59 31.14 31.23 4.8M
2023-09-20 31.50 32.01 31.41 31.42 6.7M
2023-09-19 31.08 31.85 30.91 31.66 12.2M
2023-09-18 30.50 30.75 30.42 30.53 3.8M
2023-09-15 30.61 30.96 30.48 30.68 8.5M
2023-09-14 30.58 30.91 30.41 30.84 6.6M
2023-09-13 30.38 30.38 30.02 30.28 4.1M
2023-09-12 30.54 30.88 30.23 30.25 4.2M
2023-09-11 30.95 31.11 30.51 30.57 5.6M
2023-09-08 30.75 31.20 30.69 30.76 5.9M
2023-09-07 30.65 30.99 30.37 30.82 5.2M
2023-09-06 31.13 31.26 30.75 31.02 4.9M
2023-09-05 31.11 31.32 30.87 31.18 5.3M
2023-09-01 31.38 31.39 30.98 31.04 4.3M
2023-08-31 30.82 31.10 30.60 31.09 4.0M
2023-08-30 30.85 30.93 30.46 30.73 4.8M
2023-08-29 30.39 30.88 30.08 30.87 7.2M
2023-08-28 30.41 30.61 29.84 29.92 6.2M
2023-08-25 30.56 30.82 30.03 30.29 5.7M
2023-08-24 30.82 31.10 30.27 30.45 12.8M
2023-08-23 32.09 32.24 31.00 31.32 21.5M
2023-08-22 32.24 32.38 31.76 32.02 10.2M
2023-08-21 31.19 32.47 30.97 31.93 18.0M
2023-08-18 30.50 31.65 30.41 30.99 14.2M
2023-08-17 30.80 31.37 30.63 30.71 16.5M
2023-08-16 30.00 32.14 29.97 30.65 40.3M
2023-08-15 30.75 31.04 29.82 30.23 34.3M
2023-08-14 28.35 32.52 28.05 31.08 112.9M
2023-08-11 22.33 22.73 22.26 22.72 6.7M
2023-08-10 23.81 23.84 22.44 22.50 9.4M
2023-08-09 24.04 24.15 23.53 23.61 4.5M
2023-08-08 23.78 23.96 23.26 23.90 6.8M
2023-08-07 24.19 24.65 23.96 24.33 4.9M
2023-08-04 24.26 24.68 23.95 24.11 6.8M
2023-08-03 24.36 24.87 23.75 24.26 9.1M
2023-08-02 25.39 25.60 24.38 24.49 8.7M
2023-08-01 25.34 25.81 25.13 25.73 5.7M
2023-07-31 24.98 25.83 24.90 25.50 7.8M
2023-07-28 24.26 25.07 23.88 24.67 11.0M
2023-07-27 25.84 25.94 25.00 25.03 8.9M
2023-07-26 25.21 25.70 24.82 25.68 9.5M
2023-07-25 24.99 25.72 24.84 25.50 8.6M
2023-07-24 24.37 25.05 24.24 24.71 7.2M
2023-07-21 24.66 24.74 24.04 24.22 4.8M
2023-07-20 24.86 24.86 24.32 24.67 5.1M
2023-07-19 24.94 24.94 24.47 24.64 4.4M
2023-07-18 24.72 25.14 24.56 25.00 4.7M
2023-07-17 24.26 24.83 24.26 24.61 4.0M
2023-07-14 24.98 25.03 24.27 24.51 6.6M
2023-07-13 25.38 25.46 24.92 25.02 6.3M
2023-07-12 24.90 25.55 24.87 25.07 6.9M
2023-07-11 24.46 24.72 24.20 24.63 6.4M
2023-07-10 23.83 24.38 23.78 24.24 5.4M
2023-07-07 23.18 24.23 23.14 24.09 7.4M
2023-07-06 23.51 23.70 22.73 23.17 9.0M
2023-07-05 24.61 24.67 23.96 23.96 7.5M
2023-07-03 25.17 25.47 25.10 25.20 3.6M
2023-06-30 25.17 25.19 24.63 25.01 4.6M
2023-06-29 24.50 25.07 24.45 24.99 6.3M
2023-06-28 24.40 24.48 23.98 24.45 6.4M
2023-06-27 23.90 24.80 23.75 24.70 7.9M
2023-06-26 23.45 24.12 23.35 23.89 6.9M
2023-06-23 22.87 23.68 22.87 23.33 6.6M
2023-06-22 23.32 23.46 22.91 23.42 4.8M
2023-06-21 23.30 23.62 23.21 23.39 4.5M
2023-06-20 23.09 23.50 23.02 23.47 5.5M
2023-06-16 23.67 23.86 23.25 23.41 6.9M
2023-06-15 23.38 24.04 23.35 23.86 5.2M
2023-06-14 24.27 24.34 23.24 23.56 7.6M
2023-06-13 23.04 23.88 23.02 23.88 9.2M
2023-06-12 22.14 22.65 21.99 22.52 5.0M
2023-06-09 22.76 22.83 22.08 22.35 8.7M
2023-06-08 22.99 23.27 22.41 22.73 6.2M
2023-06-07 22.79 23.25 22.63 22.77 6.5M
2023-06-06 21.71 22.73 21.70 22.63 7.1M
2023-06-05 22.00 22.16 20.90 21.92 7.4M
2023-06-02 21.85 22.28 21.51 21.95 12.0M
2023-06-01 20.68 20.86 20.40 20.80 9.9M
2023-05-31 21.05 21.15 20.69 20.92 9.7M
2023-05-30 21.60 21.70 21.03 21.28 6.6M
2023-05-26 21.79 22.02 21.51 21.71 6.9M
2023-05-25 21.12 21.61 21.04 21.48 6.3M
2023-05-24 21.42 21.44 21.00 21.22 7.5M
2023-05-23 21.51 21.83 21.14 21.61 5.7M
2023-05-22 21.86 21.89 21.56 21.70 4.3M
2023-05-19 22.43 22.44 21.71 21.82 5.4M
2023-05-18 21.74 22.24 21.44 22.17 5.7M
2023-05-17 21.38 21.97 21.20 21.90 8.1M
2023-05-16 21.29 21.50 20.91 20.98 5.4M
2023-05-15 21.29 21.57 21.14 21.44 5.0M
2023-05-12 21.44 21.44 21.02 21.13 4.9M
2023-05-11 20.78 21.34 20.62 21.21 6.9M
2023-05-10 21.99 21.99 20.93 21.36 8.6M
2023-05-09 21.43 21.90 21.27 21.59 6.2M
2023-05-08 22.26 22.44 21.51 21.59 6.2M
2023-05-05 21.32 21.85 21.30 21.68 8.1M
2023-05-04 21.55 21.78 20.90 20.96 9.4M
2023-05-03 22.54 23.07 21.71 21.75 11.4M
2023-05-02 22.55 22.76 21.72 22.57 10.5M
2023-05-01 22.99 23.14 22.70 22.89 8.5M
2023-04-28 23.48 23.60 22.63 22.88 11.7M
2023-04-27 23.60 23.84 23.31 23.73 7.1M
2023-04-26 24.28 24.53 23.34 23.48 5.8M
2023-04-25 24.67 24.75 24.02 24.18 6.5M
2023-04-24 24.84 25.33 24.82 25.23 4.7M
2023-04-21 25.43 25.43 24.68 25.01 6.3M
2023-04-20 25.50 26.71 25.38 25.77 6.7M
2023-04-19 26.38 26.38 25.72 25.96 5.2M
2023-04-18 26.32 26.76 26.28 26.66 4.2M
2023-04-17 25.92 26.38 25.79 26.26 5.4M
2023-04-14 26.27 26.56 25.42 25.78 6.2M
2023-04-13 25.91 26.40 25.76 26.28 6.1M
2023-04-12 26.27 26.42 25.66 25.80 5.3M
2023-04-11 25.99 26.26 25.73 26.02 5.8M
2023-04-10 24.93 25.90 24.92 25.42 5.6M
2023-04-06 24.45 24.92 24.18 24.80 4.4M
2023-04-05 24.36 24.86 24.19 24.53 7.8M
2023-04-04 26.30 26.36 24.29 24.82 9.3M
2023-04-03 26.35 26.54 25.90 26.33 5.1M
2023-03-31 26.39 26.46 25.96 26.10 5.0M
2023-03-30 26.48 26.54 25.89 26.12 4.9M
2023-03-29 26.19 26.31 25.86 26.11 5.3M
2023-03-28 25.59 25.96 25.49 25.76 4.2M
2023-03-27 25.57 25.79 24.85 25.50 7.2M
2023-03-24 24.51 25.10 23.95 25.00 8.2M
2023-03-23 25.40 25.94 24.59 25.00 7.2M
2023-03-22 25.87 26.09 25.11 25.20 7.5M
2023-03-21 25.50 26.21 25.42 25.86 8.1M
2023-03-20 24.95 25.45 24.76 24.91 8.7M
2023-03-17 25.16 25.40 23.84 23.97 23.3M
2023-03-16 24.07 24.80 23.81 24.52 8.7M
2023-03-15 25.99 26.01 23.77 24.44 14.8M
2023-03-14 27.69 27.86 26.59 27.05 8.0M
2023-03-13 26.66 27.38 26.09 26.80 8.7M
2023-03-10 28.86 29.10 26.93 27.21 8.3M
2023-03-09 29.58 30.14 28.65 28.81 5.4M
2023-03-08 29.04 29.62 28.64 29.60 5.7M
2023-03-07 29.78 29.79 28.94 28.97 5.1M
2023-03-06 30.87 31.05 29.86 29.99 7.1M
2023-03-03 31.21 31.55 30.88 31.37 8.6M
2023-03-02 30.30 31.15 30.14 31.02 6.0M
2023-03-01 31.27 31.44 30.46 30.64 8.2M
2023-02-28 29.18 30.85 28.97 30.63 9.8M
2023-02-27 28.42 29.37 28.42 28.91 6.2M
2023-02-24 27.57 28.31 27.40 28.27 5.3M
2023-02-23 28.57 28.75 27.80 28.31 4.9M
2023-02-22 28.19 28.76 27.85 28.39 6.3M
2023-02-21 28.11 28.79 28.00 28.34 6.2M
2023-02-17 29.61 29.61 27.77 28.02 8.7M
2023-02-16 29.81 30.42 29.50 29.79 5.6M
2023-02-15 28.82 29.98 28.49 29.92 6.6M
2023-02-14 28.03 29.37 27.83 29.21 7.9M
2023-02-13 27.90 28.38 27.51 28.24 4.1M
2023-02-10 27.50 27.99 27.14 27.95 4.9M
2023-02-09 29.10 29.21 28.06 28.10 5.0M
2023-02-08 27.82 28.87 27.72 28.67 7.4M
2023-02-07 30.15 30.16 27.45 28.10 14.1M
2023-02-06 29.85 30.30 29.33 30.08 7.3M
2023-02-03 29.87 31.34 29.76 30.05 12.2M
2023-02-02 29.55 29.55 28.73 29.23 7.7M
2023-02-01 28.47 29.47 28.16 29.34 5.6M
2023-01-31 28.24 28.69 28.13 28.49 5.7M
2023-01-30 28.32 28.91 28.29 28.35 3.3M
2023-01-27 29.03 29.42 28.71 28.83 5.4M
2023-01-26 29.07 29.35 28.06 29.26 6.1M
2023-01-25 27.50 28.81 27.42 28.79 5.3M
2023-01-24 28.00 28.10 27.44 27.93 4.4M
2023-01-23 28.19 28.46 27.69 28.20 5.5M
2023-01-20 27.62 28.24 27.25 28.21 5.0M
2023-01-19 27.30 27.95 27.29 27.64 4.8M
2023-01-18 28.56 28.83 27.83 27.84 5.9M
2023-01-17 28.21 28.91 27.91 28.11 5.1M
2023-01-13 28.49 28.86 28.02 28.35 5.6M
2023-01-12 27.94 28.83 27.45 28.77 8.2M
2023-01-11 27.78 28.11 27.21 27.56 7.0M
2023-01-10 26.53 27.73 26.39 27.69 6.4M
2023-01-09 27.33 27.39 26.45 26.47 5.5M
2023-01-06 25.84 26.94 25.77 26.90 7.7M
2023-01-05 25.11 25.69 24.57 25.45 6.0M
2023-01-04 24.77 25.50 24.33 25.23 6.5M
2023-01-03 25.30 25.77 24.84 25.04 5.3M