United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	22.85	22.85	21.52	21.57	14,008,814	-1.28(-5.60%)
Feb 27, 2019	23.12	23.53	22.80	22.85	8,234,242	-0.15(-0.67%)
Feb 26, 2019	22.86	23.33	22.72	23.01	5,898,662	-0.04(-0.17%)
Feb 25, 2019	23.34	23.43	22.88	23.05	7,384,948	-0.15(-0.66%)
Feb 22, 2019	23.35	23.56	22.96	23.20	8,770,426	-0.02(-0.08%)
Feb 21, 2019	23.51	23.82	22.99	23.22	11,616,804	+0.12(+0.50%)
Feb 20, 2019	22.52	23.29	22.43	23.10	11,289,597	+0.93(+4.21%)
Feb 19, 2019	22.15	22.68	21.91	22.17	9,015,006	+0.11(+0.48%)
Feb 15, 2019	21.95	22.45	21.88	22.06	8,412,969	+0.26(+1.19%)
Feb 14, 2019	21.68	21.98	21.48	21.80	7,328,016	-0.10(-0.44%)
Feb 13, 2019	22.14	22.26	21.52	21.90	10,436,354	-0.06(-0.26%)
Feb 12, 2019	21.90	22.25	21.77	21.96	8,023,446	+0.28(+1.29%)
Feb 11, 2019	21.13	21.86	21.04	21.68	10,415,015	+0.60(+2.82%)
Feb 08, 2019	21.52	21.75	20.66	21.08	11,021,340	-0.60(-2.75%)
Feb 07, 2019	22.06	22.36	21.52	21.68	9,811,999	-0.58(-2.59%)
Feb 06, 2019	22.08	22.56	21.97	22.25	10,662,804	+0.08(+0.35%)
Feb 05, 2019	21.85	22.31	21.62	22.18	11,412,290	+0.40(+1.85%)
Feb 04, 2019	21.02	21.98	20.88	21.77	14,068,936	+0.61(+2.86%)
Feb 01, 2019	21.44	21.71	20.76	21.17	13,595,520	-0.48(-2.22%)
Jan 31, 2019	19.70	21.96	19.16	21.65	34,217,348	+0.31(+1.44%)
Jan 30, 2019	20.70	21.91	20.69	21.34	16,974,900	+0.87(+4.27%)
Jan 29, 2019	21.14	21.37	20.25	20.47	13,676,558	-0.38(-1.84%)
Jan 28, 2019	20.83	20.92	20.15	20.85	13,621,439	+0.07(+0.32%)
Jan 25, 2019	20.32	20.87	20.15	20.79	13,157,311	+0.89(+4.49%)
Jan 24, 2019	19.66	20.09	19.56	19.89	8,307,238	+0.08(+0.39%)
Jan 23, 2019	20.17	20.22	19.51	19.82	6,226,923	-0.23(-1.15%)
Jan 22, 2019	20.29	20.31	19.57	20.05	10,712,055	-0.61(-2.93%)
Jan 18, 2019	20.41	20.88	20.14	20.65	8,505,047	+0.27(+1.32%)
Jan 17, 2019	19.79	20.68	19.71	20.38	11,253,559	+0.57(+2.86%)
Jan 16, 2019	19.50	20.14	19.49	19.82	8,343,186	+0.42(+2.18%)
Jan 15, 2019	20.04	20.27	19.14	19.39	9,560,539	-0.61(-3.03%)
Jan 14, 2019	19.96	20.41	19.69	20.00	6,872,335	-0.21(-1.05%)
Jan 11, 2019	20.02	20.25	19.70	20.21	8,354,188	+0.05(+0.24%)
Jan 10, 2019	19.78	20.31	19.61	20.16	7,586,872	+0.14(+0.72%)
Jan 09, 2019	20.11	20.17	19.35	20.02	10,082,820	+0.13(+0.68%)
Jan 08, 2019	19.76	20.36	19.56	19.88	8,621,348	+0.24(+1.22%)
Jan 07, 2019	20.10	20.17	19.36	19.64	12,823,296	+0.11(+0.54%)
Jan 04, 2019	18.10	19.73	18.04	19.54	11,179,279	+1.79(+10.07%)
Jan 03, 2019	17.65	18.17	17.55	17.75	8,611,868	-0.03(-0.16%)
Jan 02, 2019	17.09	18.08	16.94	17.78	8,122,415	+0.26(+1.48%)
Dec 31, 2018	17.67	17.91	17.15	17.52	5,670,691	-0.01(-0.05%)
Dec 28, 2018	17.61	17.86	17.26	17.53	7,652,054	-0.11(-0.60%)
Dec 27, 2018	17.19	17.63	16.89	17.63	10,098,705	-0.04(-0.22%)
Dec 26, 2018	16.76	17.69	16.41	17.67	8,567,546	+1.09(+6.54%)
Dec 24, 2018	17.24	17.35	16.57	16.59	5,598,957	-0.88(-5.06%)
Dec 21, 2018	17.83	18.04	17.39	17.47	9,315,146	-0.28(-1.57%)
Dec 20, 2018	18.16	18.56	17.56	17.75	9,309,332	-0.33(-1.81%)
Dec 19, 2018	19.00	19.57	17.88	18.08	11,841,187	-1.19(-6.18%)
Dec 18, 2018	19.21	19.57	19.05	19.27	9,576,929	+0.22(+1.16%)
Dec 17, 2018	19.22	20.06	18.83	19.05	10,199,402	-0.18(-0.95%)
Dec 14, 2018	19.21	19.97	19.06	19.23	8,555,125	-0.18(-0.94%)
Dec 13, 2018	19.89	19.99	19.36	19.41	6,506,676	-0.47(-2.37%)
Dec 12, 2018	19.97	20.35	19.85	19.88	6,705,152	+0.17(+0.88%)
Dec 11, 2018	20.40	20.46	19.64	19.71	6,989,567	-0.29(-1.44%)
Dec 10, 2018	20.41	20.68	19.50	20.00	7,425,891	-0.47(-2.30%)
Dec 07, 2018	21.39	21.58	20.33	20.47	7,485,682	-0.67(-3.18%)
Dec 06, 2018	21.02	21.50	20.62	21.14	9,848,695	-0.54(-2.48%)
Dec 04, 2018	22.66	22.96	21.64	21.68	12,143,360	-1.14(-5.01%)