United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.33	25.62	24.67	25.35	17,988,670	-0.15(-0.58%)
May 27, 2021	24.88	26.01	24.75	25.50	36,149,632	+1.38(+5.72%)
May 26, 2021	23.09	24.20	23.06	24.12	17,268,288	+1.04(+4.49%)
May 25, 2021	23.82	24.33	22.97	23.09	20,144,418	-0.69(-2.92%)
May 24, 2021	23.35	23.93	22.89	23.78	20,384,624	+0.36(+1.54%)
May 21, 2021	23.75	24.37	23.35	23.42	20,572,136	-0.09(-0.37%)
May 20, 2021	23.84	23.98	22.81	23.51	27,424,848	-0.27(-1.15%)
May 19, 2021	23.98	24.31	23.23	23.78	29,524,848	-1.27(-5.07%)
May 18, 2021	25.82	25.97	24.91	25.05	18,625,194	-0.72(-2.81%)
May 17, 2021	25.03	26.02	24.55	25.77	22,331,886	+0.84(+3.37%)
May 14, 2021	24.87	25.73	24.20	24.93	25,213,274	-0.22(-0.86%)
May 13, 2021	25.85	27.19	24.73	25.15	33,003,702	-0.62(-2.39%)
May 12, 2021	27.85	28.65	25.47	25.76	40,332,584	-2.41(-8.54%)
May 11, 2021	26.40	28.33	26.17	28.17	40,101,628	+1.33(+4.95%)
May 10, 2021	27.71	29.29	26.68	26.84	51,526,216	-0.39(-1.44%)
May 07, 2021	25.42	27.32	25.05	27.23	31,125,352	+1.86(+7.32%)
May 06, 2021	25.38	25.71	24.31	25.37	20,605,078	+0.23(+0.93%)
May 05, 2021	26.08	26.58	24.54	25.14	35,134,832	-0.89(-3.42%)
May 04, 2021	24.42	26.03	23.91	26.03	47,613,316	+1.91(+7.90%)
May 03, 2021	22.90	24.47	22.50	24.12	25,113,154	+1.63(+7.26%)
Apr 30, 2021	21.03	23.33	20.96	22.49	25,020,058	+0.50(+2.27%)
Apr 29, 2021	23.23	23.26	21.86	21.99	18,648,758	-0.75(-3.31%)
Apr 28, 2021	22.78	23.21	22.50	22.74	13,835,376	-0.50(-2.14%)
Apr 27, 2021	23.80	24.32	23.05	23.24	19,951,132	-0.95(-3.92%)
Apr 26, 2021	23.44	24.40	23.34	24.19	21,131,948	+1.02(+4.39%)
Apr 23, 2021	22.26	23.32	21.84	23.17	22,002,268	+1.41(+6.47%)
Apr 22, 2021	21.97	22.37	21.36	21.77	18,410,254	-0.14(-0.62%)
Apr 21, 2021	20.64	21.97	20.19	21.90	15,796,104	+0.92(+4.38%)
Apr 20, 2021	22.28	22.38	20.56	20.98	18,871,662	-1.34(-6.00%)
Apr 19, 2021	22.05	23.39	21.95	22.32	25,194,500	+0.17(+0.75%)
Apr 16, 2021	21.89	22.32	21.39	22.16	15,859,361	+0.51(+2.35%)
Apr 15, 2021	22.79	23.02	21.18	21.65	24,038,144	-0.70(-3.15%)
Apr 14, 2021	21.12	22.91	21.07	22.35	26,140,316	+1.52(+7.27%)
Apr 13, 2021	20.81	21.40	20.45	20.84	17,362,138	+0.09(+0.42%)
Apr 12, 2021	21.50	21.60	20.43	20.75	18,340,902	-0.77(-3.59%)
Apr 09, 2021	22.27	22.67	21.43	21.52	16,695,863	-0.68(-3.08%)
Apr 08, 2021	23.00	23.05	21.45	22.21	25,346,674	-0.88(-3.81%)
Apr 07, 2021	23.87	24.04	23.01	23.09	14,428,932	-0.40(-1.71%)
Apr 06, 2021	24.00	24.32	23.01	23.49	18,758,318	-0.59(-2.44%)
Apr 05, 2021	24.92	25.84	24.06	24.07	20,434,596	-0.36(-1.48%)
Apr 01, 2021	25.06	25.44	23.96	24.44	29,253,518	-1.14(-4.47%)
Mar 31, 2021	25.72	26.78	24.76	25.58	45,733,496	+0.53(+2.11%)
Mar 30, 2021	23.62	25.38	23.07	25.05	40,136,044	+2.00(+8.69%)
Mar 29, 2021	21.99	24.66	21.81	23.05	38,024,432	+0.81(+3.65%)
Mar 26, 2021	20.63	22.48	20.14	22.24	24,409,052	+2.33(+11.68%)
Mar 25, 2021	18.75	20.20	18.19	19.91	22,300,360	+0.78(+4.09%)
Mar 24, 2021	19.92	20.70	19.09	19.13	17,783,230	-0.28(-1.46%)
Mar 23, 2021	20.69	21.31	18.85	19.41	19,670,496	-1.89(-8.86%)
Mar 22, 2021	21.83	22.25	21.13	21.30	11,399,371	-0.61(-2.77%)
Mar 19, 2021	22.11	22.49	21.17	21.90	20,558,646	-0.23(-1.06%)
Mar 18, 2021	21.56	23.42	21.55	22.14	24,447,778	+0.60(+2.77%)
Mar 17, 2021	20.65	21.97	20.54	21.54	21,327,770	+0.71(+3.43%)
Mar 16, 2021	22.46	22.56	20.62	20.83	22,870,052	-1.79(-7.91%)
Mar 15, 2021	23.73	23.73	21.69	22.62	27,101,974	-1.01(-4.26%)
Mar 12, 2021	21.74	23.91	21.60	23.62	25,290,264	+1.80(+8.24%)
Mar 11, 2021	20.91	21.94	20.72	21.83	16,799,704	+1.44(+7.05%)
Mar 10, 2021	20.17	20.92	19.89	20.39	17,839,226	+0.00(+0.00%)
Mar 09, 2021	19.65	20.77	18.99	20.39	26,408,090	+0.23(+1.16%)
Mar 08, 2021	18.02	20.53	17.96	20.15	32,305,508	+2.41(+13.61%)
Mar 05, 2021	17.47	18.01	16.62	17.74	20,563,046	+0.62(+3.60%)
Mar 04, 2021	18.02	18.27	16.44	17.12	23,234,758	-1.20(-6.56%)
Mar 03, 2021	18.38	19.17	18.09	18.33	20,525,544	+0.18(+0.97%)
Mar 02, 2021	18.02	18.83	17.77	18.15	18,106,388	+0.26(+1.48%)