United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	6,568,985	+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	8,841,674	-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%)