United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	7.904	7.924	7.660	7.660	4,725,570	-0.13(-1.63%)
Aug 28, 2020	7.621	7.846	7.601	7.787	8,340,200	+0.25(+3.38%)
Aug 27, 2020	7.728	7.826	7.327	7.533	9,888,651	-0.17(-2.16%)
Aug 26, 2020	7.679	7.846	7.640	7.699	6,806,926	+0.05(+0.64%)
Aug 25, 2020	7.709	7.777	7.445	7.650	5,304,375	-0.04(-0.51%)
Aug 24, 2020	7.474	7.699	7.327	7.689	7,662,240	+0.34(+4.66%)
Aug 21, 2020	7.650	7.709	7.337	7.347	7,762,339	-0.41(-5.30%)
Aug 20, 2020	7.542	7.777	7.484	7.758	5,924,704	+0.03(+0.38%)
Aug 19, 2020	7.807	8.061	7.709	7.728	6,787,407	+0.00(+0.00%)
Aug 18, 2020	7.728	7.855	7.621	7.728	7,670,166	+0.03(+0.38%)
Aug 17, 2020	7.689	7.865	7.630	7.699	7,710,067	+0.08(+1.03%)
Aug 14, 2020	7.396	7.709	7.308	7.621	5,762,465	+0.15(+1.96%)
Aug 13, 2020	7.611	7.728	7.425	7.474	7,008,518	-0.28(-3.66%)
Aug 12, 2020	7.728	7.787	7.415	7.758	12,447,979	+0.24(+3.26%)
Aug 11, 2020	7.924	8.022	7.474	7.513	12,417,406	-0.21(-2.66%)
Aug 10, 2020	7.171	7.748	7.171	7.718	13,531,245	+0.62(+8.68%)
Aug 07, 2020	6.858	7.102	6.721	7.102	7,843,912	+0.14(+1.97%)
Aug 06, 2020	7.112	7.161	6.946	6.965	7,728,066	-0.19(-2.60%)
Aug 05, 2020	7.102	7.297	7.014	7.151	10,206,892	+0.19(+2.66%)
Aug 04, 2020	6.672	7.014	6.604	6.965	8,618,578	+0.25(+3.78%)
Aug 03, 2020	6.633	6.760	6.477	6.711	10,776,865	+0.21(+3.15%)
Jul 31, 2020	7.180	7.229	6.477	6.506	25,707,812	-0.68(-9.51%)
Jul 30, 2020	7.346	7.434	7.131	7.190	11,366,613	-0.37(-4.91%)
Jul 29, 2020	7.395	7.571	7.307	7.561	8,295,975	+0.20(+2.65%)
Jul 28, 2020	7.815	7.854	7.366	7.366	11,723,559	-0.55(-6.91%)
Jul 27, 2020	7.717	7.913	7.639	7.913	6,031,136	+0.21(+2.66%)
Jul 24, 2020	7.649	7.757	7.571	7.708	9,767,734	-0.04(-0.50%)
Jul 23, 2020	7.786	7.913	7.669	7.747	6,621,854	-0.02(-0.25%)
Jul 22, 2020	7.717	7.786	7.586	7.766	5,086,582	-0.04(-0.50%)
Jul 21, 2020	7.561	7.864	7.522	7.805	11,567,085	+0.40(+5.41%)
Jul 20, 2020	7.512	7.649	7.376	7.405	7,778,851	-0.12(-1.56%)
Jul 17, 2020	7.864	7.883	7.493	7.522	10,554,005	-0.34(-4.35%)
Jul 16, 2020	7.747	8.001	7.639	7.864	9,544,018	+0.00(+0.00%)
Jul 15, 2020	7.864	7.913	7.473	7.864	16,094,610	+0.22(+2.94%)
Jul 14, 2020	7.112	7.639	7.043	7.639	14,663,888	+0.51(+7.12%)
Jul 13, 2020	7.356	7.522	7.092	7.131	15,049,760	-0.06(-0.82%)
Jul 10, 2020	6.545	7.209	6.467	7.190	16,770,673	+0.63(+9.69%)
Jul 09, 2020	6.584	6.672	6.428	6.555	10,547,108	-0.10(-1.47%)
Jul 08, 2020	6.789	6.819	6.506	6.653	14,241,215	-0.12(-1.73%)
Jul 07, 2020	6.838	6.975	6.721	6.770	9,082,032	-0.19(-2.67%)
Jul 06, 2020	7.151	7.151	6.692	6.955	13,508,440	+0.05(+0.71%)
Jul 02, 2020	6.887	7.190	6.838	6.907	16,757,365	+0.19(+2.76%)
Jul 01, 2020	6.995	7.082	6.623	6.721	17,309,330	-0.33(-4.71%)
Jun 30, 2020	7.073	7.141	6.907	7.053	15,123,697	-0.06(-0.82%)
Jun 29, 2020	7.082	7.239	6.985	7.112	10,757,487	+0.12(+1.68%)
Jun 26, 2020	7.268	7.346	6.960	6.995	44,121,964	-0.41(-5.54%)
Jun 25, 2020	7.190	7.434	7.082	7.405	14,536,143	+0.13(+1.75%)
Jun 24, 2020	7.669	7.747	7.249	7.278	21,208,118	-0.54(-6.88%)
Jun 23, 2020	8.059	8.245	7.786	7.815	16,032,659	-0.05(-0.62%)
Jun 22, 2020	7.952	7.981	7.366	7.864	28,772,578	-0.06(-0.74%)
Jun 19, 2020	8.186	8.264	7.913	7.923	24,944,676	-0.04(-0.49%)
Jun 18, 2020	7.913	8.284	7.903	7.962	81,846,528	-1.20(-13.11%)
Jun 17, 2020	9.974	10.06	9.046	9.163	22,634,084	-1.06(-10.41%)
Jun 16, 2020	10.27	10.45	9.867	10.23	18,625,400	+0.93(+9.98%)
Jun 15, 2020	8.558	9.447	8.518	9.300	12,714,422	+0.28(+3.14%)
Jun 12, 2020	8.772	9.056	8.509	9.017	15,225,667	+0.88(+10.80%)
Jun 11, 2020	9.066	9.222	8.118	8.137	19,249,384	-1.67(-17.03%)
Jun 10, 2020	10.17	10.28	9.730	9.808	11,203,006	-0.34(-3.37%)
Jun 09, 2020	10.46	10.71	10.02	10.15	12,597,804	-0.69(-6.40%)
Jun 08, 2020	10.22	10.68	10.10	10.84	13,629,684	+0.89(+8.93%)
Jun 05, 2020	9.603	10.35	9.593	9.955	22,666,732	+0.85(+9.33%)
Jun 04, 2020	8.450	9.105	8.411	9.105	13,316,721	+0.62(+7.25%)
Jun 03, 2020	8.450	8.577	8.284	8.489	8,884,253	+0.22(+2.72%)
Jun 02, 2020	8.401	8.548	8.235	8.264	10,326,504	+0.00(+0.00%)