United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	25.02	25.04	24.48	24.86	4,640,142	+0.02(+0.08%)
Jun 29, 2023	24.36	24.92	24.31	24.84	6,368,964	+0.54(+2.21%)
Jun 28, 2023	24.26	24.34	23.84	24.31	6,403,922	-0.25(-1.01%)
Jun 27, 2023	23.76	24.65	23.61	24.55	7,894,589	+0.81(+3.39%)
Jun 26, 2023	23.31	23.98	23.21	23.75	7,274,356	+0.56(+2.40%)
Jun 23, 2023	22.74	23.54	22.74	23.19	6,639,946	-0.09(-0.38%)
Jun 22, 2023	23.18	23.32	22.77	23.28	4,865,093	+0.03(+0.13%)
Jun 21, 2023	23.16	23.48	23.07	23.25	4,476,917	-0.08(-0.34%)
Jun 20, 2023	22.95	23.36	22.88	23.33	5,501,571	+0.06(+0.26%)
Jun 16, 2023	23.53	23.72	23.11	23.27	7,038,656	-0.45(-1.89%)
Jun 15, 2023	23.24	23.90	23.21	23.72	5,259,611	+2.26(+10.51%)
May 08, 2023	22.13	22.31	21.38	21.46	6,266,296	-0.09(-0.42%)
May 05, 2023	21.19	21.72	21.17	21.55	8,129,845	+0.77(+3.68%)
May 04, 2023	21.37	21.60	20.73	20.79	9,513,034	-0.78(-3.63%)
May 03, 2023	22.35	22.88	21.53	21.57	11,458,597	-0.81(-3.63%)
May 02, 2023	22.36	22.57	21.54	22.38	10,857,863	-0.32(-1.40%)
May 01, 2023	22.80	22.95	22.51	22.70	8,528,386	+0.01(+0.04%)
Apr 28, 2023	23.29	23.40	22.44	22.69	11,826,463	-0.84(-3.58%)
Apr 27, 2023	23.40	23.64	23.12	23.53	7,193,037	+0.25(+1.06%)
Apr 26, 2023	24.08	24.33	23.15	23.29	5,845,740	-0.69(-2.89%)
Apr 25, 2023	24.47	24.55	23.82	23.98	6,566,181	-1.04(-4.16%)
Apr 24, 2023	24.63	25.12	24.61	25.02	4,712,529	+0.22(+0.88%)
Apr 21, 2023	25.22	25.22	24.48	24.80	6,317,720	-0.75(-2.95%)
Apr 20, 2023	25.29	26.49	25.17	25.56	6,791,807	-0.19(-0.73%)
Apr 19, 2023	26.16	26.16	25.51	25.75	5,196,044	-0.69(-2.63%)
Apr 18, 2023	26.10	26.54	26.06	26.44	4,272,645	+0.40(+1.52%)
Apr 17, 2023	25.71	26.16	25.58	26.04	5,468,056	+0.48(+1.86%)
Apr 14, 2023	26.05	26.34	25.20	25.57	6,275,630	-0.50(-1.90%)
Apr 13, 2023	25.70	26.18	25.55	26.06	6,137,029	+0.48(+1.86%)
Apr 12, 2023	26.05	26.20	25.44	25.59	5,365,207	-0.22(-0.85%)
Apr 11, 2023	25.78	26.04	25.52	25.80	5,808,207	+0.59(+2.36%)
Apr 10, 2023	24.72	25.69	24.71	25.21	5,691,494	+0.61(+2.50%)
Apr 06, 2023	24.25	24.71	23.98	24.59	4,408,159	+0.27(+1.10%)
Apr 05, 2023	24.16	24.65	23.99	24.33	7,813,128	-0.29(-1.17%)
Apr 04, 2023	26.08	26.14	24.09	24.61	9,405,155	-1.50(-5.73%)