United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	25.62	25.90	24.38	24.70	18,572,754	-1.49(-5.68%)
May 27, 2022	25.56	26.24	25.17	26.19	10,975,002	+0.88(+3.46%)
May 26, 2022	24.34	25.55	24.34	25.31	9,348,705	+1.04(+4.30%)
May 25, 2022	23.66	24.48	23.44	24.27	10,162,565	+0.31(+1.27%)
May 24, 2022	24.21	24.37	23.32	23.96	13,554,611	-0.73(-2.95%)
May 23, 2022	24.04	24.91	23.71	24.69	13,835,855	+1.25(+5.34%)
May 20, 2022	24.33	24.68	22.47	23.44	17,920,514	-0.45(-1.90%)
May 19, 2022	23.55	24.43	23.38	23.89	13,172,142	+0.26(+1.08%)
May 18, 2022	24.60	25.16	23.52	23.64	12,595,447	-1.22(-4.91%)
May 17, 2022	24.71	25.12	24.22	24.86	10,826,521	+0.92(+3.83%)
May 16, 2022	24.53	25.34	23.75	23.94	14,821,382	-0.10(-0.41%)
May 13, 2022	24.32	25.00	23.92	24.04	11,192,115	+0.18(+0.74%)
May 12, 2022	23.91	24.54	23.37	23.86	14,324,809	-0.49(-2.02%)
May 11, 2022	25.73	26.09	24.33	24.35	14,745,988	-0.81(-3.21%)
May 10, 2022	25.65	25.89	24.63	25.16	16,469,657	-0.35(-1.39%)
May 09, 2022	25.96	26.48	25.38	25.52	12,769,445	-1.30(-4.85%)
May 06, 2022	27.18	27.48	26.26	26.82	12,267,079	-0.57(-2.09%)
May 05, 2022	29.62	29.89	26.99	27.39	14,154,513	-2.32(-7.81%)
May 04, 2022	29.01	29.80	28.11	29.71	12,100,994	+0.73(+2.51%)
May 03, 2022	29.04	29.81	28.94	28.98	15,121,286	-0.33(-1.14%)
May 02, 2022	29.87	30.48	28.39	29.32	16,171,028	-0.67(-2.23%)
Apr 29, 2022	32.45	33.80	29.96	29.99	23,064,880	-1.71(-5.40%)
Apr 28, 2022	31.49	31.99	30.41	31.70	12,527,575	+0.40(+1.29%)
Apr 27, 2022	31.84	32.31	31.19	31.29	12,390,544	+0.23(+0.73%)
Apr 26, 2022	32.00	32.16	30.69	31.07	17,655,278	-1.02(-3.19%)
Apr 25, 2022	32.15	32.82	30.79	32.09	17,751,020	-0.94(-2.86%)
Apr 22, 2022	34.76	35.21	32.88	33.03	18,005,068	-1.06(-3.12%)
Apr 21, 2022	36.39	37.16	33.17	34.10	18,804,730	-2.20(-6.07%)
Apr 20, 2022	36.97	37.73	35.93	36.30	14,145,275	-0.86(-2.30%)
Apr 19, 2022	36.36	37.27	35.85	37.15	9,497,577	+0.61(+1.67%)
Apr 18, 2022	36.46	36.95	35.64	36.54	9,576,063	+0.12(+0.32%)
Apr 14, 2022	36.25	37.97	36.25	36.43	12,827,390	+0.17(+0.46%)
Apr 13, 2022	36.26	36.44	35.31	36.26	9,078,315	+0.63(+1.77%)
Apr 12, 2022	35.62	36.80	35.27	35.63	11,871,341	+0.55(+1.57%)
Apr 11, 2022	35.28	35.79	34.40	35.08	7,956,222	-0.28(-0.78%)
Apr 08, 2022	35.94	36.27	34.96	35.35	6,927,767	-0.24(-0.66%)
Apr 07, 2022	35.20	35.98	34.37	35.59	12,249,696	+0.35(+1.00%)
Apr 06, 2022	36.19	36.63	34.76	35.24	11,108,133	-0.93(-2.58%)
Apr 05, 2022	36.67	37.60	35.87	36.17	12,428,092	-0.46(-1.26%)
Apr 04, 2022	37.09	37.20	36.21	36.63	11,218,763	-0.57(-1.53%)
Apr 01, 2022	37.82	38.60	36.09	37.20	12,983,755	+0.09(+0.24%)
Mar 31, 2022	36.39	37.57	36.26	37.12	12,453,061	+0.69(+1.89%)
Mar 30, 2022	36.38	36.75	35.32	36.43	10,929,444	+0.80(+2.24%)
Mar 29, 2022	35.42	35.98	34.32	35.63	17,079,040	-1.40(-3.77%)
Mar 28, 2022	37.37	37.37	35.82	37.03	13,865,649	-0.79(-2.08%)
Mar 25, 2022	37.25	38.21	37.08	37.81	14,451,955	+0.25(+0.65%)
Mar 24, 2022	35.35	37.97	35.20	37.57	24,963,934	+2.29(+6.50%)
Mar 23, 2022	34.54	35.69	34.54	35.28	13,085,031	+0.75(+2.16%)
Mar 22, 2022	35.03	35.32	33.80	34.53	15,696,360	-0.34(-0.99%)
Mar 21, 2022	33.04	35.02	32.95	34.87	21,077,716	+2.46(+7.58%)
Mar 18, 2022	32.98	33.18	31.30	32.41	33,850,428	-1.56(-4.60%)
Mar 17, 2022	32.48	34.22	32.36	33.98	19,843,798	+1.80(+5.59%)
Mar 16, 2022	31.86	33.13	31.33	32.18	19,153,538	+0.66(+2.09%)
Mar 15, 2022	30.84	31.62	30.13	31.52	19,041,666	-0.16(-0.50%)
Mar 14, 2022	32.37	32.78	31.12	31.68	23,502,974	-1.11(-3.39%)
Mar 11, 2022	31.90	33.60	31.78	32.79	27,956,648	+0.04(+0.12%)
Mar 10, 2022	30.51	32.83	30.13	32.75	28,206,180	+2.23(+7.32%)
Mar 09, 2022	28.92	31.05	28.14	30.52	23,890,878	+1.69(+5.87%)
Mar 08, 2022	29.67	30.38	28.03	28.82	30,078,028	-1.86(-6.06%)
Mar 07, 2022	30.99	33.39	29.80	30.68	35,486,752	-0.22(-0.70%)
Mar 04, 2022	29.90	31.03	29.16	30.90	29,582,984	+0.60(+1.98%)
Mar 03, 2022	28.54	30.48	28.23	30.30	30,542,922	+1.96(+6.91%)
Mar 02, 2022	27.74	28.64	27.27	28.34	19,971,812	+1.07(+3.93%)