United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	25.05	25.07	24.52	24.90	4,634,072	+0.02(+0.08%)
Jun 29, 2023	24.39	24.95	24.34	24.88	6,360,632	+0.54(+2.21%)
Jun 28, 2023	24.29	24.37	23.87	24.34	6,395,545	-0.25(-1.01%)
Jun 27, 2023	23.79	24.69	23.64	24.59	7,884,261	+0.81(+3.39%)
Jun 26, 2023	23.34	24.01	23.24	23.78	7,264,839	+0.56(+2.40%)
Jun 23, 2023	22.77	23.57	22.77	23.22	6,631,259	-0.09(-0.38%)
Jun 22, 2023	23.21	23.35	22.80	23.31	4,858,729	+0.03(+0.13%)
Jun 21, 2023	23.19	23.51	23.10	23.28	4,471,060	-0.08(-0.34%)
Jun 20, 2023	22.98	23.39	22.91	23.36	5,494,373	+0.06(+0.26%)
Jun 16, 2023	23.56	23.75	23.14	23.30	7,029,448	-0.45(-1.89%)
Jun 15, 2023	23.27	23.93	23.24	23.75	5,252,731	+2.26(+10.51%)
May 08, 2023	22.16	22.34	21.41	21.49	6,258,098	-0.09(-0.42%)
May 05, 2023	21.22	21.75	21.20	21.58	8,119,209	+0.77(+3.68%)
May 04, 2023	21.40	21.63	20.75	20.81	9,500,589	-0.78(-3.63%)
May 03, 2023	22.38	22.91	21.56	21.60	11,443,607	-0.81(-3.63%)
May 02, 2023	22.39	22.60	21.57	22.41	10,843,659	-0.32(-1.40%)
May 01, 2023	22.83	22.98	22.54	22.73	8,517,229	+0.01(+0.04%)
Apr 28, 2023	23.32	23.44	22.47	22.72	11,810,992	-0.84(-3.58%)
Apr 27, 2023	23.44	23.67	23.15	23.56	7,183,627	+0.25(+1.06%)
Apr 26, 2023	24.11	24.36	23.18	23.32	5,838,093	-0.70(-2.89%)
Apr 25, 2023	24.50	24.58	23.85	24.01	6,557,591	-1.04(-4.16%)
Apr 24, 2023	24.67	25.15	24.65	25.05	4,706,365	+0.22(+0.88%)
Apr 21, 2023	25.25	25.25	24.51	24.84	6,309,455	-0.75(-2.95%)
Apr 20, 2023	25.32	26.52	25.20	25.59	6,782,922	-0.19(-0.73%)
Apr 19, 2023	26.20	26.20	25.54	25.78	5,189,246	-0.70(-2.63%)
Apr 18, 2023	26.14	26.57	26.10	26.47	4,267,056	+0.40(+1.52%)
Apr 17, 2023	25.74	26.20	25.61	26.08	5,460,903	+0.48(+1.86%)
Apr 14, 2023	26.09	26.37	25.24	25.60	6,267,420	-0.50(-1.90%)
Apr 13, 2023	25.73	26.22	25.58	26.10	6,129,001	+0.48(+1.86%)
Apr 12, 2023	26.09	26.24	25.48	25.62	5,358,188	-0.22(-0.85%)
Apr 11, 2023	25.81	26.07	25.55	25.84	5,800,609	+0.60(+2.36%)
Apr 10, 2023	24.76	25.72	24.74	25.24	5,684,049	+0.62(+2.50%)
Apr 06, 2023	24.28	24.75	24.01	24.63	4,402,393	+0.27(+1.10%)
Apr 05, 2023	24.19	24.68	24.02	24.36	7,802,907	-0.29(-1.17%)
Apr 04, 2023	26.12	26.17	24.12	24.65	9,392,851	-1.50(-5.73%)
Apr 03, 2023	26.17	26.36	25.71	26.15	5,152,343	+0.23(+0.88%)
Mar 31, 2023	26.21	26.28	25.77	25.92	5,043,621	-0.02(-0.08%)
Mar 30, 2023	26.30	26.35	25.71	25.94	4,906,916	+0.01(+0.04%)
Mar 29, 2023	26.01	26.13	25.68	25.93	5,288,949	+0.35(+1.36%)
Mar 28, 2023	25.41	25.78	25.31	25.58	4,187,392	+0.26(+1.02%)
Mar 27, 2023	25.39	25.61	24.68	25.32	7,284,201	+0.50(+2.00%)
Mar 24, 2023	24.34	24.93	23.78	24.83	8,243,867	+0.00(+0.00%)
Mar 23, 2023	25.22	25.75	24.41	24.83	7,240,861	-0.20(-0.79%)
Mar 22, 2023	25.69	25.90	24.93	25.02	7,499,486	-0.66(-2.55%)
Mar 21, 2023	25.32	26.03	25.24	25.68	8,205,025	+0.94(+3.81%)
Mar 20, 2023	24.78	25.27	24.59	24.74	8,774,544	+0.93(+3.92%)
Mar 17, 2023	24.98	25.22	23.67	23.80	23,501,430	-0.55(-2.24%)
Mar 16, 2023	23.90	24.63	23.64	24.35	8,750,245	+0.08(+0.33%)
Mar 15, 2023	25.81	25.83	23.60	24.27	14,901,491	-2.59(-9.65%)
Mar 14, 2023	27.50	27.66	26.40	26.86	8,031,121	+0.25(+0.93%)
Mar 13, 2023	26.47	27.19	25.91	26.61	8,782,066	-0.41(-1.51%)
Mar 10, 2023	28.66	28.90	26.74	27.02	8,311,259	-1.59(-5.55%)
Mar 09, 2023	29.37	29.93	28.45	28.61	5,470,689	-0.78(-2.67%)
Mar 08, 2023	28.84	29.41	28.44	29.39	5,718,015	+0.63(+2.17%)
Mar 07, 2023	29.57	29.58	28.74	28.77	5,157,925	-1.01(-3.40%)
Mar 06, 2023	30.65	30.83	29.65	29.78	7,125,988	-1.37(-4.40%)
Mar 03, 2023	30.99	31.33	30.66	31.15	8,680,782	+0.35(+1.13%)
Mar 02, 2023	30.09	30.93	29.93	30.80	6,005,894	+0.38(+1.24%)
Mar 01, 2023	31.05	31.22	30.25	30.43	8,223,919	+0.01(+0.03%)
Feb 28, 2023	28.98	30.63	28.77	30.42	9,838,619	+1.71(+5.95%)
Feb 27, 2023	28.22	29.16	28.22	28.71	6,256,572	+0.64(+2.26%)
Feb 24, 2023	27.38	28.11	27.21	28.07	5,334,915	-0.04(-0.14%)
Feb 23, 2023	28.37	28.55	27.61	28.11	4,914,175	-0.08(-0.28%)
Feb 22, 2023	27.99	28.56	27.66	28.19	6,465,757	+0.05(+0.18%)
Feb 21, 2023	27.91	28.59	27.80	28.14	6,248,285	+0.32(+1.14%)
Feb 17, 2023	29.40	29.40	27.58	27.82	8,749,728	-1.76(-5.94%)
Feb 16, 2023	29.60	30.21	29.29	29.58	5,604,814	-0.13(-0.43%)
Feb 15, 2023	28.62	29.77	28.29	29.71	6,587,956	+0.71(+2.43%)
Feb 14, 2023	27.83	29.17	27.64	29.01	7,978,430	+0.96(+3.44%)
Feb 13, 2023	27.71	28.18	27.32	28.04	4,139,043	+0.29(+1.04%)
Feb 10, 2023	27.31	27.80	26.95	27.76	4,942,731	-0.10(-0.36%)
Feb 09, 2023	28.85	28.95	27.81	27.85	4,993,668	-0.56(-1.99%)
Feb 08, 2023	27.58	28.62	27.48	28.42	7,433,376	+0.56(+2.03%)
Feb 07, 2023	29.89	29.89	27.21	27.85	14,195,723	-1.96(-6.58%)
Feb 06, 2023	29.59	30.03	29.07	29.82	7,369,407	+0.03(+0.10%)
Feb 03, 2023	29.61	31.07	29.50	29.79	12,265,498	+0.81(+2.81%)
Feb 02, 2023	29.29	29.29	28.48	28.97	7,777,490	-0.11(-0.37%)
Feb 01, 2023	28.22	29.21	27.91	29.08	5,601,371	+0.84(+2.98%)
Jan 31, 2023	27.99	28.44	27.88	28.24	5,725,227	+0.14(+0.49%)
Jan 30, 2023	28.07	28.66	28.04	28.10	3,345,065	-0.48(-1.66%)
Jan 27, 2023	28.78	29.16	28.45	28.58	5,435,702	-0.43(-1.47%)
Jan 26, 2023	28.82	29.09	27.81	29.00	6,171,225	+0.47(+1.63%)
Jan 25, 2023	27.26	28.56	27.18	28.54	5,340,788	+0.85(+3.08%)
Jan 24, 2023	27.76	27.85	27.20	27.69	4,455,564	-0.27(-0.96%)
Jan 23, 2023	27.94	28.21	27.44	27.95	5,578,435	-0.01(-0.04%)
Jan 20, 2023	27.38	27.99	27.01	27.96	5,034,976	+0.57(+2.06%)
Jan 19, 2023	27.06	27.71	27.05	27.40	4,840,309	-0.20(-0.72%)
Jan 18, 2023	28.31	28.58	27.59	27.60	5,943,076	-0.27(-0.96%)
Jan 17, 2023	27.96	28.65	27.66	27.86	5,126,633	-0.24(-0.85%)
Jan 13, 2023	28.24	28.61	27.77	28.10	5,607,219	-0.42(-1.46%)
Jan 12, 2023	27.70	28.58	27.21	28.52	8,267,236	+1.20(+4.39%)
Jan 11, 2023	27.54	27.86	26.97	27.32	7,075,179	-0.13(-0.47%)
Jan 10, 2023	26.30	27.49	26.15	27.45	6,569,053	+1.21(+4.61%)
Jan 09, 2023	27.09	27.15	26.22	26.24	5,499,855	-0.43(-1.60%)
Jan 06, 2023	25.61	26.70	25.54	26.66	7,722,005	+1.44(+5.70%)
Jan 05, 2023	24.89	25.47	24.36	25.23	6,018,741	+0.22(+0.87%)
Jan 04, 2023	24.55	25.28	24.12	25.01	6,587,294	+0.19(+0.76%)
Jan 03, 2023	25.08	25.54	24.62	24.82	5,387,464	-0.01(-0.04%)
Dec 30, 2022	25.15	25.33	24.54	24.83	3,634,800	-0.52(-2.03%)
Dec 29, 2022	24.81	25.40	24.62	25.35	4,627,972	+0.67(+2.73%)
Dec 28, 2022	25.67	25.68	24.61	24.67	4,709,345	-1.16(-4.49%)
Dec 27, 2022	26.08	26.18	25.57	25.83	3,633,093	+0.10(+0.39%)
Dec 23, 2022	26.00	26.16	25.50	25.73	4,202,644	-0.10(-0.38%)
Dec 22, 2022	26.49	27.23	25.04	25.83	8,291,939	-0.66(-2.51%)
Dec 21, 2022	25.62	26.59	25.62	26.50	6,786,171	+1.33(+5.28%)
Dec 20, 2022	24.67	25.64	24.46	25.17	7,057,107	+0.69(+2.84%)
Dec 19, 2022	24.85	25.16	24.11	24.47	6,219,952	-0.31(-1.24%)
Dec 16, 2022	23.54	24.87	23.49	24.78	20,248,234	+1.35(+5.75%)
Dec 15, 2022	23.79	23.92	23.26	23.43	8,841,724	-0.91(-3.75%)
Dec 14, 2022	25.23	25.30	24.05	24.35	8,446,175	-1.20(-4.70%)
Dec 13, 2022	26.39	26.82	25.46	25.54	8,242,135	-0.04(-0.16%)
Dec 12, 2022	25.15	25.71	24.69	25.58	5,916,657	+0.40(+1.57%)
Dec 09, 2022	25.77	26.46	25.17	25.19	5,845,584	-0.69(-2.68%)
Dec 08, 2022	27.05	27.19	25.80	25.88	7,622,948	-0.54(-2.03%)
Dec 07, 2022	26.55	27.40	26.39	26.42	8,263,448	-0.55(-2.02%)
Dec 06, 2022	26.43	26.98	26.15	26.96	7,605,492	+0.92(+3.54%)
Dec 05, 2022	26.82	27.06	25.96	26.04	6,132,835	-0.76(-2.85%)
Dec 02, 2022	25.83	26.85	25.83	26.80	7,028,493	+0.52(+1.96%)
Dec 01, 2022	26.05	26.72	25.84	26.29	8,771,575	+0.23(+0.87%)
Nov 30, 2022	25.77	26.18	25.11	26.06	8,450,210	+0.54(+2.10%)
Nov 29, 2022	25.93	26.16	25.46	25.53	6,450,151	+0.27(+1.06%)
Nov 28, 2022	25.26	26.26	25.03	25.26	8,103,482	-0.37(-1.43%)
Nov 25, 2022	25.62	26.03	25.54	25.62	4,149,044	-0.16(-0.62%)
Nov 23, 2022	25.28	25.83	25.23	25.78	6,304,524	+0.16(+0.62%)
Nov 22, 2022	24.57	25.75	24.36	25.62	11,604,254	+1.38(+5.68%)
Nov 21, 2022	23.08	24.50	23.00	24.25	8,070,066	+0.88(+3.78%)
Nov 18, 2022	23.71	23.80	22.98	23.36	5,924,515	-0.16(-0.67%)
Nov 17, 2022	23.20	23.54	22.67	23.52	7,400,200	-0.34(-1.41%)
Nov 16, 2022	23.32	23.94	23.18	23.86	7,874,789	-0.14(-0.58%)
Nov 15, 2022	24.28	24.61	23.79	24.00	8,579,885	+0.02(+0.08%)
Nov 14, 2022	23.17	24.52	23.14	23.98	9,366,345	+0.32(+1.34%)
Nov 11, 2022	22.42	23.93	22.30	23.66	13,520,801	+1.79(+8.20%)
Nov 10, 2022	21.43	22.04	21.02	21.87	8,459,657	+1.27(+6.16%)
Nov 09, 2022	21.61	21.75	20.49	20.60	7,844,897	-1.34(-6.10%)
Nov 08, 2022	21.23	22.21	21.01	21.94	9,683,033	+0.87(+4.14%)
Nov 07, 2022	20.76	21.07	20.27	21.06	7,451,032	+0.62(+3.06%)
Nov 04, 2022	19.95	20.71	19.83	20.44	12,475,201	+1.70(+9.04%)
Nov 03, 2022	18.91	19.26	18.71	18.74	8,510,369	-0.43(-2.22%)
Nov 02, 2022	20.18	20.35	19.14	19.17	12,670,326	-1.21(-5.92%)
Nov 01, 2022	20.81	21.00	20.13	20.38	8,208,520	+0.25(+1.23%)
Oct 31, 2022	20.13	20.58	19.90	20.13	10,299,651	-0.15(-0.73%)
Oct 28, 2022	20.27	21.26	19.92	20.28	14,443,734	-0.89(-4.20%)
Oct 27, 2022	21.61	21.80	20.91	21.17	11,480,075	-0.53(-2.46%)
Oct 26, 2022	21.52	22.21	20.99	21.70	9,983,007	+0.51(+2.43%)
Oct 25, 2022	20.43	21.27	20.14	21.19	9,921,360	-0.01(-0.05%)
Oct 24, 2022	20.97	21.28	20.68	21.20	9,113,007	-0.21(-0.97%)
Oct 21, 2022	19.89	21.41	19.88	21.40	13,866,037	+1.59(+8.03%)
Oct 20, 2022	19.11	20.49	19.03	19.81	10,438,636	+0.49(+2.56%)
Oct 19, 2022	19.70	20.09	19.14	19.32	6,889,962	-0.52(-2.64%)
Oct 18, 2022	19.96	20.25	19.51	19.84	9,578,949	+0.42(+2.14%)
Oct 17, 2022	19.22	19.69	19.20	19.43	9,623,653	+0.79(+4.24%)
Oct 14, 2022	19.77	19.86	18.61	18.64	9,740,004	-1.00(-5.09%)
Oct 13, 2022	18.59	19.81	18.31	19.63	11,795,932	+0.52(+2.74%)
Oct 12, 2022	19.13	19.28	18.46	19.11	10,841,242	-0.12(-0.62%)
Oct 11, 2022	18.82	19.51	18.69	19.23	10,961,478	+0.13(+0.67%)
Oct 10, 2022	19.08	19.37	18.84	19.10	10,407,670	+0.50(+2.71%)
Oct 07, 2022	19.19	19.41	18.49	18.60	11,421,980	-0.80(-4.13%)
Oct 06, 2022	19.39	20.02	19.31	19.40	9,363,579	-0.56(-2.82%)
Oct 05, 2022	19.75	20.21	19.38	19.96	15,590,489	-0.24(-1.17%)
Oct 04, 2022	19.42	20.26	19.42	20.20	20,359,810	+1.03(+5.36%)
Oct 03, 2022	18.43	19.40	18.26	19.17	22,140,114	+1.26(+7.01%)
Sep 30, 2022	18.21	18.57	17.89	17.91	9,288,996	-0.42(-2.27%)
Sep 29, 2022	18.31	18.44	17.81	18.33	9,561,638	-0.19(-1.01%)
Sep 28, 2022	18.13	18.68	17.69	18.52	12,828,676	+0.09(+0.48%)
Sep 27, 2022	18.33	18.63	18.09	18.43	17,145,282	+0.43(+2.42%)
Sep 26, 2022	18.09	18.83	17.92	17.99	12,628,938	-0.39(-2.10%)
Sep 23, 2022	18.74	18.85	18.04	18.38	15,153,717	-1.08(-5.54%)
Sep 22, 2022	20.01	20.07	19.23	19.46	10,546,539	-0.17(-0.86%)
Sep 21, 2022	20.27	20.54	19.62	19.62	12,786,304	-0.47(-2.36%)
Sep 20, 2022	19.72	20.21	19.68	20.10	12,074,386	-0.16(-0.78%)
Sep 19, 2022	19.52	20.51	19.43	20.26	14,199,475	+0.35(+1.74%)
Sep 16, 2022	19.65	20.09	19.50	19.91	26,585,990	-0.16(-0.79%)
Sep 15, 2022	20.47	20.80	19.78	20.07	14,836,334	-0.13(-0.64%)
Sep 14, 2022	21.49	21.64	19.78	20.20	19,524,470	-1.91(-8.63%)
Sep 13, 2022	22.92	23.34	22.02	22.11	12,125,150	-1.55(-6.56%)
Sep 12, 2022	25.18	25.33	23.62	23.66	16,345,843	-1.28(-5.12%)
Sep 09, 2022	24.38	24.97	24.18	24.93	12,748,792	+0.92(+3.83%)
Sep 08, 2022	22.63	24.28	22.63	24.01	14,145,043	+1.11(+4.83%)
Sep 07, 2022	21.29	23.09	21.16	22.91	14,081,376	+1.18(+5.41%)
Sep 06, 2022	21.66	22.08	21.22	21.73	13,330,298	+0.27(+1.24%)
Sep 02, 2022	21.87	22.39	21.40	21.46	14,030,913	+0.23(+1.07%)
Sep 01, 2022	21.85	22.04	20.92	21.24	13,997,403	-1.37(-6.08%)
Aug 31, 2022	23.37	23.61	22.57	22.61	11,975,030	-0.79(-3.38%)
Aug 30, 2022	25.10	25.10	23.24	23.40	10,888,824	-1.70(-6.77%)
Aug 29, 2022	24.72	25.70	24.45	25.10	7,402,456	+0.03(+0.12%)
Aug 26, 2022	25.67	25.97	24.90	25.07	10,370,047	-0.47(-1.86%)
Aug 25, 2022	24.06	25.64	23.98	25.55	11,524,330	+1.77(+7.44%)
Aug 24, 2022	22.64	23.82	22.49	23.78	10,932,926	+0.78(+3.40%)
Aug 23, 2022	22.63	23.40	22.56	23.00	7,689,319	+0.64(+2.87%)
Aug 22, 2022	22.35	22.57	22.09	22.35	6,987,694	-0.52(-2.29%)
Aug 19, 2022	22.99	23.16	22.61	22.88	8,789,459	-0.52(-2.24%)
Aug 18, 2022	23.33	23.56	23.09	23.40	6,543,733	+0.29(+1.24%)
Aug 17, 2022	23.98	24.00	23.02	23.11	12,641,276	-1.49(-6.07%)
Aug 16, 2022	24.46	24.87	24.20	24.61	7,250,095	+0.47(+1.97%)
Aug 15, 2022	24.37	24.37	23.77	24.13	8,381,947	-0.83(-3.33%)
Aug 12, 2022	24.50	25.08	24.29	24.96	6,543,015	+0.43(+1.73%)
Aug 11, 2022	25.23	25.47	24.45	24.54	8,673,735	-0.24(-0.96%)
Aug 10, 2022	24.67	25.10	24.32	24.78	9,616,856	+0.57(+2.37%)
Aug 09, 2022	23.39	24.27	23.39	24.20	10,071,233	+0.78(+3.33%)
Aug 08, 2022	23.38	23.94	23.16	23.42	9,584,069	+0.37(+1.59%)
Aug 05, 2022	22.54	23.79	22.54	23.06	9,203,888	+0.34(+1.48%)
Aug 04, 2022	22.36	23.43	21.98	22.72	10,862,190	+0.32(+1.41%)
Aug 03, 2022	22.94	22.95	22.33	22.40	8,610,998	-0.28(-1.22%)
Aug 02, 2022	23.18	23.25	22.49	22.68	9,398,035	-0.80(-3.40%)
Aug 01, 2022	23.11	23.62	22.57	23.48	11,705,543	+0.15(+0.63%)
Jul 29, 2022	21.98	23.47	21.57	23.33	19,566,950	+1.92(+8.99%)
Jul 28, 2022	21.09	21.53	20.70	21.41	12,549,496	+0.45(+2.17%)
Jul 27, 2022	20.24	21.06	19.70	20.95	10,238,371	+0.83(+4.12%)
Jul 26, 2022	19.97	20.26	19.79	20.12	10,391,438	+0.10(+0.49%)
Jul 25, 2022	19.83	20.46	19.68	20.03	10,853,530	+0.53(+2.73%)
Jul 22, 2022	20.32	20.55	19.37	19.49	12,343,083	-0.59(-2.95%)
Jul 21, 2022	19.53	20.11	19.43	20.09	10,855,214	+0.60(+3.09%)
Jul 20, 2022	19.06	19.53	18.86	19.48	10,140,336	+0.46(+2.44%)
Jul 19, 2022	18.35	19.09	18.23	19.02	11,145,472	+0.77(+4.22%)
Jul 18, 2022	18.05	18.54	18.03	18.25	9,438,821	+0.76(+4.34%)
Jul 15, 2022	17.32	17.51	16.88	17.49	9,827,468	+0.38(+2.25%)
Jul 14, 2022	17.24	17.54	16.69	17.11	15,566,694	-0.72(-4.04%)
Jul 13, 2022	17.17	17.90	16.94	17.83	13,427,508	+0.56(+3.26%)
Jul 12, 2022	17.12	17.91	17.04	17.26	12,975,678	+0.00(+0.00%)
Jul 11, 2022	17.11	17.81	16.99	17.26	10,596,960	-0.12(-0.68%)
Jul 08, 2022	17.75	17.86	16.99	17.38	9,895,599	-0.23(-1.29%)
Jul 07, 2022	17.55	17.85	17.08	17.61	14,493,590	+0.79(+4.69%)
Jul 06, 2022	16.59	17.05	16.19	16.82	17,179,074	+0.03(+0.18%)
Jul 05, 2022	16.85	17.01	16.35	16.79	15,533,656	-0.88(-4.97%)