United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	28.90	30.55	28.70	30.34	9,863,427	+1.70(+5.95%)
Feb 27, 2023	28.15	29.09	28.15	28.64	6,272,348	+0.63(+2.26%)
Feb 24, 2023	27.31	28.04	27.14	28.00	5,348,367	-0.04(-0.14%)
Feb 23, 2023	28.30	28.48	27.54	28.04	4,926,567	-0.08(-0.28%)
Feb 22, 2023	27.92	28.49	27.59	28.12	6,482,061	+0.05(+0.18%)
Feb 21, 2023	27.84	28.52	27.73	28.07	6,264,040	+0.32(+1.14%)
Feb 17, 2023	29.33	29.33	27.51	27.75	8,771,791	-1.75(-5.94%)
Feb 16, 2023	29.53	30.13	29.22	29.51	5,618,946	-0.13(-0.43%)
Feb 15, 2023	28.55	29.69	28.22	29.64	6,604,567	+0.70(+2.43%)
Feb 14, 2023	27.76	29.09	27.57	28.93	7,998,548	+0.96(+3.43%)
Feb 13, 2023	27.64	28.11	27.25	27.97	4,149,479	+0.29(+1.04%)
Feb 10, 2023	27.24	27.73	26.88	27.69	4,955,195	-0.10(-0.36%)
Feb 09, 2023	28.77	28.88	27.74	27.78	5,006,260	-0.56(-1.99%)
Feb 08, 2023	27.51	28.55	27.41	28.35	7,452,120	+0.56(+2.03%)
Feb 07, 2023	29.81	29.82	27.14	27.78	14,231,519	-1.96(-6.58%)
Feb 06, 2023	29.51	29.96	29.00	29.74	7,387,990	+0.03(+0.10%)
Feb 03, 2023	29.53	30.99	29.43	29.71	12,296,427	+0.81(+2.81%)
Feb 02, 2023	29.22	29.22	28.41	28.90	7,797,102	-0.11(-0.38%)
Feb 01, 2023	28.15	29.14	27.84	29.01	5,615,496	+0.84(+2.98%)
Jan 31, 2023	27.92	28.37	27.81	28.17	5,739,664	+0.14(+0.49%)
Jan 30, 2023	28.00	28.59	27.97	28.03	3,353,500	-0.47(-1.66%)
Jan 27, 2023	28.70	29.09	28.38	28.51	5,449,409	-0.43(-1.47%)
Jan 26, 2023	28.74	29.02	27.74	28.93	6,186,787	+0.46(+1.63%)
Jan 25, 2023	27.19	28.49	27.11	28.47	5,354,256	+0.85(+3.08%)
Jan 24, 2023	27.69	27.78	27.13	27.62	4,466,799	-0.27(-0.96%)
Jan 23, 2023	27.87	28.14	27.37	27.88	5,592,501	-0.01(-0.04%)
Jan 20, 2023	27.31	27.92	26.94	27.89	5,047,672	+0.56(+2.06%)
Jan 19, 2023	26.99	27.64	26.98	27.33	4,852,514	-0.20(-0.72%)
Jan 18, 2023	28.24	28.51	27.52	27.53	5,958,062	-0.27(-0.96%)
Jan 17, 2023	27.89	28.58	27.59	27.79	5,139,561	-0.24(-0.85%)
Jan 13, 2023	28.17	28.54	27.70	28.03	5,621,359	-0.42(-1.46%)
Jan 12, 2023	27.63	28.51	27.14	28.45	8,288,083	+1.20(+4.39%)
Jan 11, 2023	27.47	27.79	26.90	27.25	7,093,020	-0.13(-0.47%)
Jan 10, 2023	26.23	27.42	26.09	27.38	6,585,549	+1.21(+4.61%)
Jan 09, 2023	27.02	27.08	26.15	26.17	5,513,724	-0.43(-1.60%)
Jan 06, 2023	25.55	26.64	25.48	26.60	7,741,477	+1.43(+5.70%)
Jan 05, 2023	24.83	25.40	24.29	25.16	6,033,918	+0.22(+0.87%)
Jan 04, 2023	24.49	25.21	24.06	24.95	6,603,904	+0.19(+0.76%)
Jan 03, 2023	25.02	25.48	24.56	24.76	5,401,049	-0.01(-0.04%)
Dec 30, 2022	25.09	25.26	24.48	24.77	3,643,966	-0.51(-2.03%)
Dec 29, 2022	24.75	25.34	24.56	25.28	4,639,642	+0.67(+2.73%)
Dec 28, 2022	25.61	25.62	24.55	24.61	4,721,220	-1.16(-4.49%)
Dec 27, 2022	26.01	26.11	25.51	25.77	3,642,254	+0.10(+0.39%)
Dec 23, 2022	25.94	26.09	25.43	25.67	4,213,241	-0.10(-0.38%)
Dec 22, 2022	26.42	27.16	24.98	25.77	8,312,848	-0.66(-2.51%)
Dec 21, 2022	25.56	26.52	25.56	26.43	6,803,283	+1.32(+5.28%)
Dec 20, 2022	24.61	25.58	24.40	25.10	7,074,903	+0.69(+2.83%)
Dec 19, 2022	24.79	25.09	24.05	24.41	6,235,637	-0.31(-1.24%)
Dec 16, 2022	23.48	24.81	23.43	24.72	20,299,294	+1.34(+5.75%)
Dec 15, 2022	23.73	23.86	23.20	23.37	8,863,969	-0.91(-3.75%)
Dec 14, 2022	25.16	25.23	23.99	24.28	8,467,473	-1.20(-4.70%)
Dec 13, 2022	26.32	26.76	25.40	25.48	8,262,919	-0.04(-0.15%)
Dec 12, 2022	25.09	25.65	24.63	25.52	5,931,577	+0.40(+1.57%)
Dec 09, 2022	25.71	26.39	25.10	25.12	5,860,325	-0.69(-2.68%)
Dec 08, 2022	26.98	27.12	25.74	25.82	7,642,170	-0.53(-2.03%)
Dec 07, 2022	26.48	27.33	26.32	26.35	8,284,285	-0.54(-2.02%)
Dec 06, 2022	26.36	26.91	26.09	26.89	7,624,670	+0.92(+3.54%)
Dec 05, 2022	26.76	26.99	25.90	25.98	6,148,300	-0.76(-2.85%)
Dec 02, 2022	25.77	26.79	25.77	26.74	7,046,217	+0.51(+1.96%)