United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	15.17	15.35	14.29	14.51	11,991,764	-0.66(-4.33%)
Jul 30, 2019	14.57	15.17	14.37	15.17	9,882,616	+0.42(+2.88%)
Jul 29, 2019	14.60	14.78	14.36	14.75	8,355,106	+0.08(+0.53%)
Jul 26, 2019	14.78	14.87	14.55	14.67	7,319,648	-0.09(-0.59%)
Jul 25, 2019	15.31	15.34	14.61	14.76	8,608,005	-0.53(-3.47%)
Jul 24, 2019	14.88	15.33	14.78	15.29	9,818,904	+0.20(+1.34%)
Jul 23, 2019	14.97	15.33	14.94	15.08	10,160,837	+0.23(+1.56%)
Jul 22, 2019	14.70	14.97	14.31	14.85	12,767,382	+0.30(+2.06%)
Jul 19, 2019	14.35	14.75	14.31	14.55	10,955,603	+0.38(+2.66%)
Jul 18, 2019	14.29	14.40	14.05	14.18	8,101,575	-0.25(-1.74%)
Jul 17, 2019	14.61	14.61	14.20	14.43	10,540,573	-0.18(-1.26%)
Jul 16, 2019	14.14	14.88	14.04	14.61	15,978,334	+0.50(+3.56%)
Jul 15, 2019	13.95	14.14	13.78	14.11	10,255,054	+0.44(+3.25%)
Jul 12, 2019	13.39	13.88	13.37	13.66	10,977,452	+0.35(+2.61%)
Jul 11, 2019	13.00	13.44	12.90	13.32	14,525,151	+0.31(+2.38%)
Jul 10, 2019	13.36	13.47	12.95	13.01	13,746,542	-0.25(-1.89%)
Jul 09, 2019	12.99	13.29	12.73	13.26	15,679,276	+0.14(+1.03%)
Jul 08, 2019	14.15	14.22	13.08	13.12	16,786,182	-1.12(-7.86%)
Jul 05, 2019	13.97	14.28	13.91	14.24	8,499,739	+0.15(+1.10%)
Jul 03, 2019	14.17	14.35	14.00	14.09	5,584,720	-0.09(-0.61%)
Jul 02, 2019	14.55	14.57	14.15	14.18	9,035,255	-0.55(-3.74%)
Jul 01, 2019	15.06	15.18	14.53	14.73	9,929,912	-0.06(-0.39%)
Jun 28, 2019	14.66	14.81	14.43	14.78	10,760,095	+0.19(+1.32%)
Jun 27, 2019	14.79	14.89	14.52	14.59	8,017,561	-0.14(-0.92%)
Jun 26, 2019	14.66	14.78	14.21	14.73	11,608,742	+0.31(+2.14%)
Jun 25, 2019	14.02	14.84	13.78	14.42	14,546,677	+0.46(+3.32%)
Jun 24, 2019	14.13	14.24	13.86	13.95	10,013,046	-0.21(-1.50%)
Jun 21, 2019	14.00	14.27	13.95	14.17	9,610,034	+0.12(+0.82%)
Jun 20, 2019	14.92	15.08	13.99	14.05	15,376,344	-0.64(-4.34%)
Jun 19, 2019	14.55	15.14	14.39	14.69	24,417,160	+0.61(+4.32%)
Jun 18, 2019	13.66	14.36	13.62	14.08	16,127,793	+0.60(+4.44%)
Jun 17, 2019	13.15	13.68	12.86	13.48	7,783,498	+0.17(+1.31%)
Jun 14, 2019	13.70	13.70	13.20	13.31	8,895,415	-0.47(-3.43%)
Jun 13, 2019	13.40	13.79	13.28	13.78	8,872,205	+0.50(+3.78%)
Jun 12, 2019	13.36	13.47	13.14	13.28	8,106,291	-0.23(-1.72%)
Jun 11, 2019	13.96	14.04	13.48	13.51	13,428,699	+0.18(+1.38%)
Jun 10, 2019	13.33	13.59	13.26	13.33	10,726,832	+0.21(+1.62%)
Jun 07, 2019	12.76	13.19	12.53	13.11	18,303,520	+0.36(+2.80%)
Jun 06, 2019	12.67	12.82	12.32	12.76	10,821,692	+0.12(+0.92%)
Jun 05, 2019	12.90	12.98	12.31	12.64	15,478,472	-0.19(-1.50%)
Jun 04, 2019	12.31	12.83	11.98	12.83	16,730,729	+0.74(+6.15%)
Jun 03, 2019	11.44	12.21	11.44	12.09	14,306,151	+0.68(+5.92%)
May 31, 2019	11.41	11.65	11.27	11.41	16,040,369	-0.38(-3.19%)
May 30, 2019	12.08	12.18	11.63	11.79	21,867,454	-0.63(-5.05%)
May 29, 2019	12.59	12.70	12.21	12.42	13,939,435	-0.39(-3.02%)
May 28, 2019	13.16	13.20	12.71	12.80	9,470,108	-0.36(-2.71%)
May 24, 2019	13.34	13.41	13.04	13.16	8,904,527	-0.07(-0.51%)
May 23, 2019	13.36	13.42	12.85	13.23	15,905,531	-0.53(-3.86%)
May 22, 2019	14.29	14.34	13.44	13.76	17,833,356	-0.63(-4.36%)
May 21, 2019	13.81	14.50	13.79	14.39	10,394,540	+0.62(+4.49%)
May 20, 2019	13.94	14.07	13.65	13.77	8,768,812	-0.32(-2.26%)
May 17, 2019	14.16	14.32	13.93	14.09	13,436,216	-0.26(-1.82%)
May 16, 2019	14.65	14.70	14.31	14.35	9,123,887	-0.19(-1.33%)
May 15, 2019	14.26	14.56	14.13	14.54	10,507,379	-0.05(-0.33%)
May 14, 2019	14.37	14.70	14.15	14.59	11,040,853	+0.38(+2.65%)
May 13, 2019	14.56	14.64	13.92	14.21	18,409,344	-0.91(-6.00%)
May 10, 2019	15.26	15.42	14.86	15.12	11,916,161	-0.09(-0.57%)
May 09, 2019	14.70	15.30	14.51	15.21	14,874,928	+0.39(+2.60%)
May 08, 2019	14.94	15.19	14.61	14.82	20,765,746	-0.97(-6.16%)
May 07, 2019	15.84	16.30	15.40	15.80	17,124,636	-0.21(-1.32%)
May 06, 2019	15.93	16.23	15.60	16.01	22,549,832	-0.24(-1.48%)
May 03, 2019	14.50	16.36	14.32	16.25	45,486,292	+2.40(+17.30%)
May 02, 2019	14.17	14.29	13.63	13.85	26,854,830	-0.85(-5.76%)