United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	23.37	23.61	22.57	22.61	11,975,030	-0.79(-3.38%)
Aug 30, 2022	25.10	25.10	23.24	23.40	10,888,824	-1.70(-6.77%)
Aug 29, 2022	24.72	25.70	24.45	25.10	7,402,456	+0.03(+0.12%)
Aug 26, 2022	25.67	25.97	24.90	25.07	10,370,047	-0.47(-1.86%)
Aug 25, 2022	24.06	25.64	23.98	25.55	11,524,330	+1.77(+7.44%)
Aug 24, 2022	22.64	23.82	22.49	23.78	10,932,926	+0.78(+3.40%)
Aug 23, 2022	22.63	23.40	22.56	23.00	7,689,319	+0.64(+2.87%)
Aug 22, 2022	22.35	22.57	22.09	22.35	6,987,694	-0.52(-2.29%)
Aug 19, 2022	22.99	23.16	22.61	22.88	8,789,459	-0.52(-2.24%)
Aug 18, 2022	23.33	23.56	23.09	23.40	6,543,733	+0.29(+1.24%)
Aug 17, 2022	23.98	24.00	23.02	23.11	12,641,276	-1.49(-6.07%)
Aug 16, 2022	24.46	24.87	24.20	24.61	7,250,095	+0.47(+1.97%)
Aug 15, 2022	24.37	24.37	23.77	24.13	8,381,947	-0.83(-3.33%)
Aug 12, 2022	24.50	25.08	24.29	24.96	6,543,015	+0.43(+1.73%)
Aug 11, 2022	25.23	25.47	24.45	24.54	8,673,735	-0.24(-0.96%)
Aug 10, 2022	24.67	25.10	24.32	24.78	9,616,856	+0.57(+2.37%)
Aug 09, 2022	23.39	24.27	23.39	24.20	10,071,233	+0.78(+3.33%)
Aug 08, 2022	23.38	23.94	23.16	23.42	9,584,069	+0.37(+1.59%)
Aug 05, 2022	22.54	23.79	22.54	23.06	9,203,888	+0.34(+1.48%)
Aug 04, 2022	22.36	23.43	21.98	22.72	10,862,190	+0.32(+1.41%)
Aug 03, 2022	22.94	22.95	22.33	22.40	8,610,998	-0.28(-1.22%)
Aug 02, 2022	23.18	23.25	22.49	22.68	9,398,035	-0.80(-3.40%)
Aug 01, 2022	23.11	23.62	22.57	23.48	11,705,543	+0.15(+0.63%)
Jul 29, 2022	21.98	23.47	21.57	23.33	19,566,950	+1.92(+8.99%)
Jul 28, 2022	21.09	21.53	20.70	21.41	12,549,496	+0.45(+2.17%)
Jul 27, 2022	20.24	21.06	19.70	20.95	10,238,371	+0.83(+4.12%)
Jul 26, 2022	19.97	20.26	19.79	20.12	10,391,438	+0.10(+0.49%)
Jul 25, 2022	19.83	20.46	19.68	20.03	10,853,530	+0.53(+2.73%)
Jul 22, 2022	20.32	20.55	19.37	19.49	12,343,083	-0.59(-2.95%)
Jul 21, 2022	19.53	20.11	19.43	20.09	10,855,214	+0.60(+3.09%)
Jul 20, 2022	19.06	19.53	18.86	19.48	10,140,336	+0.46(+2.44%)
Jul 19, 2022	18.35	19.09	18.23	19.02	11,145,472	+0.77(+4.22%)
Jul 18, 2022	18.05	18.54	18.03	18.25	9,438,821	+0.76(+4.34%)
Jul 15, 2022	17.32	17.51	16.88	17.49	9,827,468	+0.38(+2.25%)
Jul 14, 2022	17.24	17.54	16.69	17.11	15,566,694	-0.72(-4.04%)
Jul 13, 2022	17.17	17.90	16.94	17.83	13,427,508	+0.56(+3.26%)
Jul 12, 2022	17.12	17.91	17.04	17.26	12,975,678	+0.00(+0.00%)
Jul 11, 2022	17.11	17.81	16.99	17.26	10,596,960	-0.12(-0.68%)
Jul 08, 2022	17.75	17.86	16.99	17.38	9,895,599	-0.23(-1.29%)
Jul 07, 2022	17.55	17.85	17.08	17.61	14,493,590	+0.79(+4.69%)
Jul 06, 2022	16.59	17.05	16.19	16.82	17,179,074	+0.03(+0.18%)
Jul 05, 2022	16.85	17.01	16.35	16.79	15,533,656	-0.88(-4.97%)
Jul 01, 2022	17.50	18.12	17.16	17.67	13,093,122	+0.00(+0.00%)
Jun 30, 2022	17.78	18.10	17.32	17.67	13,682,546	-0.62(-3.40%)
Jun 29, 2022	18.85	18.87	17.84	18.29	11,603,739	-0.45(-2.42%)
Jun 28, 2022	19.10	19.69	18.69	18.74	13,019,257	-0.43(-2.26%)
Jun 27, 2022	20.10	20.13	19.12	19.18	15,512,115	-0.39(-2.02%)
Jun 24, 2022	18.83	19.75	18.68	19.57	13,674,266	+0.82(+4.37%)
Jun 23, 2022	18.85	18.95	18.24	18.75	12,868,091	-0.06(-0.31%)
Jun 22, 2022	18.64	19.37	18.46	18.81	18,732,230	-0.52(-2.70%)
Jun 21, 2022	20.15	20.46	19.27	19.34	15,451,082	-0.29(-1.46%)
Jun 17, 2022	20.16	20.51	19.29	19.62	27,825,868	+0.31(+1.58%)
Jun 16, 2022	19.38	19.78	18.97	19.32	15,346,719	-0.99(-4.86%)
Jun 15, 2022	20.16	20.75	19.74	20.30	15,237,583	+0.51(+2.59%)
Jun 14, 2022	19.85	20.54	19.49	19.79	16,934,398	-0.18(-0.89%)
Jun 13, 2022	20.94	21.21	19.92	19.97	16,362,026	-1.88(-8.62%)
Jun 10, 2022	22.03	22.33	21.45	21.85	13,633,471	-0.52(-2.34%)
Jun 09, 2022	23.68	23.94	22.34	22.37	18,424,762	-1.61(-6.71%)
Jun 08, 2022	24.90	25.24	23.75	23.98	15,462,398	-1.47(-5.78%)
Jun 07, 2022	24.94	25.54	24.72	25.45	8,293,228	+0.30(+1.18%)
Jun 06, 2022	24.80	25.44	24.38	25.16	11,249,306	+0.55(+2.25%)
Jun 03, 2022	24.37	24.82	24.24	24.60	9,685,443	-0.22(-0.87%)
Jun 02, 2022	25.15	25.56	24.58	24.82	11,523,890	+0.16(+0.64%)