United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	38.33	38.44	37.28	37.35	2,003,208	-0.88(-2.30%)
May 15, 2024	38.30	38.45	38.04	38.23	1,667,658	+0.23(+0.61%)
May 14, 2024	38.08	38.35	37.82	38.00	1,615,428	+0.03(+0.08%)
May 13, 2024	38.15	38.44	37.94	37.97	787,720	-0.05(-0.13%)
May 10, 2024	38.55	38.55	37.95	38.02	1,104,791	-0.15(-0.39%)
May 09, 2024	38.24	38.98	37.95	38.17	2,587,127	-0.13(-0.34%)
May 08, 2024	37.85	38.40	37.68	38.30	2,219,676	+0.22(+0.58%)
May 07, 2024	38.10	38.45	37.91	38.08	2,081,630	+0.09(+0.24%)
May 06, 2024	37.15	38.11	37.08	37.99	4,112,662	+1.57(+4.30%)
May 03, 2024	36.55	37.01	36.20	36.42	2,194,388	-0.58(-1.57%)
May 02, 2024	37.31	37.45	36.63	37.00	2,274,925	+0.07(+0.19%)
May 01, 2024	36.66	37.15	36.25	36.93	2,876,197	+0.48(+1.31%)
Apr 30, 2024	36.84	36.91	36.38	36.45	3,628,663	-0.46(-1.24%)
Apr 29, 2024	37.49	37.59	36.64	36.91	2,435,875	-0.46(-1.23%)
Apr 26, 2024	36.95	37.85	36.68	37.37	3,233,343	+0.25(+0.67%)
Apr 25, 2024	36.55	37.50	36.11	37.12	4,231,906	+0.57(+1.56%)
Apr 24, 2024	38.14	38.17	36.33	36.55	5,454,087	-1.34(-3.53%)
Apr 23, 2024	38.44	38.52	37.69	37.89	3,799,485	-0.90(-2.32%)
Apr 22, 2024	38.45	39.35	38.30	38.79	2,058,589	+0.25(+0.65%)
Apr 19, 2024	38.77	38.89	38.04	38.54	3,419,916	-0.35(-0.90%)
Apr 18, 2024	39.39	39.69	38.56	38.89	3,325,020	-0.19(-0.49%)
Apr 17, 2024	40.20	41.07	38.73	39.08	5,846,702	-1.17(-2.90%)
Apr 16, 2024	40.54	40.65	40.01	40.25	2,188,583	-0.52(-1.27%)
Apr 15, 2024	41.45	41.80	40.59	40.77	2,070,061	-0.51(-1.23%)
Apr 12, 2024	42.47	42.52	40.88	41.28	4,337,648	-0.90(-2.13%)
Apr 11, 2024	42.54	42.57	42.10	42.17	3,079,626	-0.38(-0.89%)
Apr 10, 2024	41.82	42.60	41.49	42.55	4,545,831	+0.68(+1.62%)
Apr 09, 2024	40.93	41.95	40.51	41.88	3,948,258	+1.38(+3.40%)
Apr 08, 2024	41.21	41.32	40.42	40.50	1,929,399	-0.67(-1.63%)
Apr 05, 2024	41.15	41.38	40.98	41.17	1,636,801	+0.12(+0.29%)
Apr 04, 2024	41.80	42.21	40.98	41.05	2,330,970	-0.78(-1.86%)
Apr 03, 2024	41.45	42.04	41.17	41.83	2,874,781	+0.48(+1.16%)
Apr 02, 2024	41.45	41.70	40.15	41.35	4,715,560	-0.43(-1.03%)
Apr 01, 2024	40.97	41.99	40.75	41.78	4,367,077	+1.05(+2.57%)
Mar 28, 2024	41.14	41.29	40.51	40.73	2,624,578	-0.24(-0.58%)
Mar 27, 2024	40.81	41.55	40.75	40.97	3,627,708	+0.33(+0.81%)
Mar 26, 2024	40.28	40.83	40.12	40.64	3,212,163	+0.44(+1.09%)
Mar 25, 2024	39.53	40.45	39.49	40.20	4,089,478	+0.59(+1.49%)
Mar 22, 2024	40.06	40.12	39.58	39.61	2,304,146	-0.39(-0.97%)
Mar 21, 2024	39.68	40.06	39.29	40.00	2,880,646	+0.36(+0.91%)
Mar 20, 2024	39.70	40.12	39.55	39.64	3,260,755	-0.06(-0.15%)
Mar 19, 2024	38.75	39.75	38.75	39.70	5,027,119	+0.88(+2.26%)
Mar 18, 2024	38.60	39.28	38.55	38.82	4,485,303	+0.02(+0.05%)
Mar 15, 2024	37.95	39.25	37.22	38.80	9,654,641	+0.59(+1.54%)
Mar 14, 2024	39.13	40.55	36.33	38.21	29,062,948	-2.60(-6.36%)
Mar 13, 2024	46.68	46.71	39.81	40.81	34,670,948	-5.97(-12.77%)
Mar 12, 2024	47.17	47.26	46.78	46.78	1,365,581	-0.26(-0.55%)
Mar 11, 2024	47.44	47.60	47.02	47.04	1,995,945	-0.34(-0.72%)
Mar 08, 2024	47.45	47.73	47.29	47.38	2,197,164	-0.13(-0.27%)
Mar 07, 2024	47.30	47.65	46.29	47.51	3,595,293	+0.37(+0.78%)
Mar 06, 2024	47.94	48.01	46.93	47.14	4,157,270	-0.56(-1.17%)
Mar 05, 2024	47.50	48.06	47.50	47.70	4,803,356	+0.07(+0.15%)
Mar 04, 2024	47.33	47.94	47.21	47.63	3,767,855	+0.29(+0.61%)
Mar 01, 2024	47.38	47.56	47.24	47.34	1,880,212	+0.06(+0.13%)
Feb 29, 2024	47.38	47.56	47.19	47.28	2,648,799	-0.17(-0.36%)
Feb 28, 2024	47.18	47.59	46.96	47.45	2,362,367	+0.13(+0.27%)
Feb 27, 2024	47.58	47.62	47.29	47.32	2,395,841	-0.27(-0.57%)
Feb 26, 2024	46.94	47.88	46.91	47.59	4,274,876	+0.39(+0.83%)
Feb 23, 2024	46.53	47.34	46.32	47.20	2,714,003	+0.74(+1.59%)
Feb 22, 2024	46.19	46.56	45.54	46.46	4,053,669	+0.35(+0.76%)
Feb 21, 2024	45.68	46.17	45.68	46.11	1,788,573	+0.39(+0.85%)
Feb 20, 2024	45.59	46.03	45.58	45.72	2,413,144	-0.22(-0.48%)
Feb 16, 2024	45.57	45.96	45.52	45.94	3,227,611	+0.22(+0.48%)
Feb 15, 2024	45.24	45.80	45.24	45.72	2,091,302	+0.14(+0.31%)
Feb 14, 2024	45.54	45.81	45.50	45.58	2,282,235	+0.04(+0.09%)
Feb 13, 2024	45.42	45.72	45.30	45.54	2,698,668	-0.11(-0.24%)
Feb 12, 2024	46.06	46.34	45.65	45.65	2,168,330	-0.58(-1.25%)
Feb 09, 2024	46.07	46.45	45.97	46.23	2,159,900	-0.02(-0.04%)
Feb 08, 2024	45.96	46.28	45.80	46.25	4,504,582	+0.29(+0.63%)
Feb 07, 2024	45.38	46.35	45.30	45.96	3,705,647	+0.48(+1.05%)
Feb 06, 2024	45.17	45.82	45.14	45.48	2,854,030	+0.09(+0.20%)
Feb 05, 2024	45.53	45.79	45.28	45.39	4,244,755	-0.35(-0.76%)
Feb 02, 2024	46.89	46.95	45.74	45.74	5,198,803	-0.78(-1.67%)
Feb 01, 2024	46.98	47.10	45.88	46.52	20,502,108	-0.39(-0.83%)
Jan 31, 2024	48.09	48.28	46.54	46.91	8,550,183	-1.15(-2.39%)
Jan 30, 2024	48.10	48.22	47.94	48.06	2,759,490	-0.08(-0.17%)
Jan 29, 2024	48.29	48.29	48.10	48.13	2,059,794	-0.06(-0.12%)
Jan 26, 2024	48.24	48.49	48.09	48.19	2,591,513	-0.07(-0.14%)
Jan 25, 2024	48.34	48.34	48.09	48.26	5,470,618	+0.01(+0.02%)
Jan 24, 2024	48.57	48.73	48.16	48.25	8,359,965	+0.16(+0.33%)
Jan 23, 2024	47.81	48.36	47.53	48.09	4,976,638	+0.30(+0.63%)
Jan 22, 2024	47.60	47.84	47.60	47.80	3,761,638	+0.08(+0.17%)
Jan 19, 2024	47.12	47.79	47.12	47.72	3,286,624	+0.38(+0.80%)
Jan 18, 2024	47.29	47.34	46.93	47.34	4,227,317	+0.23(+0.49%)
Jan 17, 2024	46.90	47.17	46.85	47.11	4,842,502	-0.01(-0.02%)
Jan 16, 2024	47.31	47.46	46.93	47.12	3,085,943	-0.17(-0.36%)
Jan 12, 2024	47.77	47.89	47.24	47.29	4,223,109	-0.33(-0.69%)
Jan 11, 2024	48.04	48.24	46.37	47.62	7,827,547	-0.55(-1.14%)
Jan 10, 2024	48.18	48.40	48.04	48.16	3,407,160	-0.12(-0.25%)
Jan 09, 2024	48.27	48.58	48.17	48.28	7,635,544	-0.09(-0.19%)
Jan 08, 2024	48.09	48.56	48.04	48.37	3,227,039	+0.14(+0.29%)
Jan 05, 2024	47.84	48.28	47.74	48.23	4,040,475	+0.45(+0.94%)
Jan 04, 2024	47.95	48.15	47.71	47.79	6,419,888	+0.05(+0.10%)
Jan 03, 2024	47.59	48.38	47.53	47.74	7,214,349	-0.11(-0.23%)
Jan 02, 2024	48.38	48.48	47.80	47.85	6,332,425	-0.69(-1.42%)
Dec 29, 2023	48.54	48.83	48.52	48.53	3,625,932	-0.01(-0.02%)
Dec 28, 2023	48.49	48.72	48.44	48.54	3,700,507	+0.05(+0.10%)
Dec 27, 2023	48.18	48.61	48.17	48.49	3,289,092	+0.26(+0.54%)
Dec 26, 2023	47.72	48.31	47.71	48.23	4,844,619	+0.38(+0.79%)
Dec 22, 2023	47.84	47.98	47.70	47.86	5,041,735	-0.19(-0.39%)
Dec 21, 2023	47.89	48.34	47.39	48.05	7,048,021	+0.34(+0.71%)
Dec 20, 2023	47.96	48.12	47.47	47.71	17,240,098	-0.56(-1.16%)
Dec 19, 2023	49.08	49.34	47.98	48.26	32,427,778	-1.21(-2.44%)
Dec 18, 2023	49.65	50.08	49.12	49.47	70,400,312	+10.24(+26.09%)
Dec 15, 2023	39.10	39.63	38.82	39.24	11,364,272	+0.47(+1.21%)
Dec 14, 2023	38.81	38.97	38.42	38.77	7,603,748	+0.27(+0.70%)
Dec 13, 2023	36.38	38.54	36.25	38.50	25,733,090	+2.19(+6.05%)
Dec 12, 2023	36.04	36.49	35.82	36.30	3,506,385	+0.25(+0.69%)
Dec 11, 2023	35.73	36.21	35.59	36.05	2,899,864	+0.24(+0.67%)
Dec 08, 2023	35.79	36.30	35.68	35.81	4,045,884	-0.03(-0.08%)
Dec 07, 2023	35.81	36.04	35.65	35.84	4,699,958	+0.12(+0.34%)
Dec 06, 2023	36.06	36.24	35.50	35.72	5,880,501	-0.40(-1.10%)
Dec 05, 2023	36.36	36.48	35.98	36.12	3,350,487	-0.32(-0.88%)
Dec 04, 2023	35.94	36.55	35.94	36.44	5,399,549	+0.29(+0.80%)