United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	9.524	9.904	9.280	9.426	16,397,088	-0.17(-1.73%)
Oct 29, 2020	9.153	9.670	8.977	9.592	10,471,038	+0.47(+5.13%)
Oct 28, 2020	9.612	9.699	9.075	9.124	15,014,680	-0.68(-6.97%)
Oct 27, 2020	9.446	10.06	9.182	9.807	16,862,836	+0.43(+4.58%)
Oct 26, 2020	9.485	9.739	9.309	9.377	12,352,903	-0.33(-3.42%)
Oct 23, 2020	9.270	10.05	9.231	9.709	22,260,988	+0.58(+6.30%)
Oct 22, 2020	8.743	9.251	8.685	9.133	11,346,390	+0.45(+5.17%)
Oct 21, 2020	8.636	8.929	8.607	8.685	5,766,008	+0.07(+0.79%)
Oct 20, 2020	8.909	9.046	8.607	8.616	10,604,987	-0.16(-1.78%)
Oct 19, 2020	8.831	9.329	8.733	8.772	17,392,324	+0.03(+0.33%)
Oct 16, 2020	8.470	8.860	8.324	8.743	11,827,101	+0.29(+3.46%)
Oct 15, 2020	8.148	8.470	8.119	8.450	6,489,596	+0.10(+1.17%)
Oct 14, 2020	8.187	8.450	8.080	8.353	8,081,147	+0.22(+2.76%)
Oct 13, 2020	8.031	8.285	8.031	8.128	6,459,861	-0.03(-0.36%)
Oct 12, 2020	8.128	8.236	8.031	8.158	5,971,206	+0.00(+0.00%)
Oct 09, 2020	8.450	8.566	7.987	8.158	10,586,172	-0.17(-1.99%)
Oct 08, 2020	8.343	8.548	8.206	8.324	9,600,726	+0.06(+0.71%)
Oct 07, 2020	7.660	8.304	7.641	8.265	14,986,118	+0.78(+10.43%)
Oct 06, 2020	7.787	7.860	7.406	7.484	7,405,028	-0.16(-2.04%)
Oct 05, 2020	7.572	7.855	7.533	7.641	7,591,817	+0.18(+2.35%)
Oct 02, 2020	7.104	7.543	7.075	7.465	9,348,420	+0.17(+2.27%)
Oct 01, 2020	7.231	7.406	7.153	7.299	9,772,762	+0.14(+1.91%)
Sep 30, 2020	7.192	7.494	7.143	7.162	9,314,294	-0.02(-0.27%)
Sep 29, 2020	7.387	7.484	7.133	7.182	8,217,412	-0.21(-2.90%)
Sep 28, 2020	7.172	7.484	7.075	7.397	12,095,838	+0.46(+6.61%)
Sep 25, 2020	6.801	6.977	6.684	6.938	7,022,741	+0.04(+0.57%)
Sep 24, 2020	6.948	7.104	6.704	6.899	10,156,611	-0.10(-1.39%)
Sep 23, 2020	7.270	7.445	6.997	6.997	12,862,482	-0.27(-3.76%)
Sep 22, 2020	7.904	7.904	7.250	7.270	16,153,609	-0.50(-6.41%)
Sep 21, 2020	8.236	8.355	7.728	7.767	18,696,578	-0.84(-9.75%)
Sep 18, 2020	8.255	9.026	8.156	8.607	30,452,922	+0.40(+4.88%)
Sep 17, 2020	7.445	8.294	7.250	8.206	22,802,032	+0.63(+8.38%)
Sep 16, 2020	7.367	7.680	7.201	7.572	8,993,225	+0.23(+3.19%)
Sep 15, 2020	7.260	7.475	7.162	7.338	8,191,519	+0.12(+1.62%)
Sep 14, 2020	7.094	7.250	6.997	7.221	6,606,839	+0.20(+2.78%)
Sep 11, 2020	7.172	7.201	6.967	7.026	7,268,795	-0.10(-1.37%)
Sep 10, 2020	7.182	7.221	7.036	7.123	9,092,265	-0.09(-1.22%)
Sep 09, 2020	7.338	7.358	7.055	7.211	7,916,111	-0.07(-0.94%)
Sep 08, 2020	7.533	7.543	7.143	7.279	10,701,307	-0.41(-5.33%)
Sep 04, 2020	7.650	7.792	7.348	7.689	11,357,538	+0.20(+2.60%)
Sep 03, 2020	7.601	7.806	7.455	7.494	8,077,812	-0.13(-1.66%)
Sep 02, 2020	7.631	7.680	7.426	7.621	7,139,961	+0.01(+0.13%)
Sep 01, 2020	7.572	7.660	7.387	7.611	7,288,789	-0.03(-0.38%)
Aug 31, 2020	7.884	7.904	7.641	7.641	4,737,486	-0.13(-1.63%)
Aug 28, 2020	7.601	7.826	7.582	7.767	8,361,231	+0.25(+3.38%)
Aug 27, 2020	7.709	7.806	7.309	7.514	9,913,586	-0.17(-2.16%)
Aug 26, 2020	7.660	7.826	7.621	7.680	6,824,090	+0.05(+0.64%)
Aug 25, 2020	7.689	7.758	7.426	7.631	5,317,750	-0.04(-0.51%)
Aug 24, 2020	7.455	7.680	7.309	7.670	7,681,561	+0.34(+4.66%)
Aug 21, 2020	7.631	7.689	7.319	7.328	7,781,912	-0.41(-5.30%)
Aug 20, 2020	7.523	7.758	7.465	7.738	5,939,643	+0.03(+0.38%)
Aug 19, 2020	7.787	8.041	7.689	7.709	6,804,521	+0.00(+0.00%)
Aug 18, 2020	7.709	7.836	7.601	7.709	7,689,507	+0.03(+0.38%)
Aug 17, 2020	7.670	7.845	7.611	7.680	7,729,508	+0.08(+1.03%)
Aug 14, 2020	7.377	7.689	7.289	7.601	5,776,996	+0.15(+1.96%)
Aug 13, 2020	7.592	7.709	7.406	7.455	7,026,191	-0.28(-3.66%)
Aug 12, 2020	7.709	7.767	7.397	7.738	12,479,368	+0.24(+3.26%)
Aug 11, 2020	7.904	8.002	7.455	7.494	12,448,717	-0.20(-2.66%)
Aug 10, 2020	7.153	7.728	7.153	7.699	13,565,364	+0.61(+8.68%)
Aug 07, 2020	6.840	7.084	6.704	7.084	7,863,691	+0.14(+1.97%)
Aug 06, 2020	7.094	7.143	6.928	6.948	7,747,553	-0.19(-2.60%)
Aug 05, 2020	7.084	7.279	6.996	7.133	10,232,630	+0.19(+2.66%)
Aug 04, 2020	6.655	6.996	6.587	6.948	8,640,310	+0.25(+3.78%)