United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.13	33.76	33.13	33.23	8,251,721	+0.10(+0.29%)
Jun 28, 2018	33.10	33.42	32.43	33.13	8,332,189	+0.17(+0.52%)
Jun 27, 2018	33.77	34.12	32.90	32.96	9,482,402	-0.82(-2.43%)
Jun 26, 2018	33.06	33.92	32.28	33.78	13,873,306	+0.77(+2.35%)
Jun 25, 2018	34.89	35.08	32.33	33.01	14,751,380	-2.29(-6.48%)
Jun 22, 2018	34.21	35.71	34.19	35.29	12,371,052	+1.44(+4.27%)
Jun 21, 2018	33.85	34.39	33.63	33.85	5,580,562	-0.32(-0.92%)
Jun 20, 2018	33.95	34.16	33.05	34.16	7,733,806	+0.55(+1.65%)
Jun 19, 2018	33.82	33.88	32.84	33.61	8,960,653	-0.93(-2.69%)
Jun 18, 2018	33.95	34.77	33.88	34.54	6,224,224	+0.07(+0.19%)
Jun 15, 2018		35.97	33.72	34.47	14,124,748	-1.50(-4.17%)
Jun 14, 2018	36.24	36.29	35.65	35.97	5,295,387	+0.23(+0.64%)
Jun 13, 2018	36.37	36.73	35.52	35.74	8,404,447	-0.19(-0.53%)
Jun 12, 2018	35.73	36.62	35.65	35.93	7,558,674	+0.48(+1.35%)
Jun 11, 2018	35.83	36.19	35.25	35.45	6,573,059	-0.08(-0.22%)
Jun 08, 2018	35.17	35.87	35.10	35.53	6,318,115	+0.33(+0.92%)
Jun 07, 2018	35.91	36.14	34.86	35.21	7,885,216	-0.70(-1.94%)
Jun 06, 2018			34.99	35.90	8,165,549	+0.66(+1.87%)
Jun 05, 2018	35.64	36.24	34.80	35.24	6,707,282	-0.39(-1.10%)
Jun 04, 2018	36.37	36.94	35.25	35.64	8,508,026	-0.40(-1.11%)
Jun 01, 2018	35.74	36.65	35.56	36.04	11,241,320	+0.78(+2.22%)
May 31, 2018	36.21	37.51	34.86	35.25	18,759,138	+0.59(+1.71%)
May 30, 2018	33.98	35.04	33.96	34.66	7,397,861	+0.98(+2.92%)
May 29, 2018	33.52	34.47	33.52	33.68	5,531,871	-0.16(-0.48%)
May 25, 2018		33.84	33.84	33.84	0	-0.36(-1.06%)
May 24, 2018	33.89	34.42	33.49	34.20	6,530,430	+0.32(+0.93%)
May 23, 2018	33.83	34.07	33.24	33.89	6,782,494	-0.35(-1.03%)
May 22, 2018	33.94	34.99	33.90	34.24	10,152,583	+0.72(+2.14%)
May 21, 2018	34.42	34.51	32.67	33.52	16,625,090	-1.34(-3.84%)
May 18, 2018	35.59	36.24	34.85	34.86	9,265,176	-1.03(-2.88%)
May 17, 2018	35.93	36.43	35.44	35.89	7,814,866	+0.03(+0.08%)
May 16, 2018	34.54	36.13	34.50	35.87	10,446,982	+1.58(+4.60%)
May 15, 2018	34.44	34.64	33.89	34.29	6,480,928	-0.42(-1.21%)
May 14, 2018	34.19	34.89	34.14	34.71	8,257,024	+0.52(+1.51%)
May 11, 2018	34.33	35.08	33.97	34.19	7,369,176	-0.13(-0.39%)
May 10, 2018	33.55	34.90	33.53	34.33	8,303,750	+0.90(+2.69%)
May 09, 2018	33.13	33.99	33.05	33.43	7,021,407	+0.39(+1.19%)
May 08, 2018	33.00	33.58	32.75	33.04	6,222,945	+0.09(+0.26%)
May 07, 2018	33.10	33.47	32.67	32.95	8,558,403	-0.01(-0.03%)
May 04, 2018	31.25	33.20	31.17	32.96	11,749,968	+1.54(+4.89%)
May 03, 2018	31.03	32.08	30.96	31.42	11,343,438	+0.63(+2.05%)
May 02, 2018	31.09	31.57	30.70	30.79	10,069,020	+0.06(+0.19%)
May 01, 2018	31.64	31.82	29.95	30.73	20,821,364	-1.57(-4.85%)
Apr 30, 2018	31.22	32.37	31.07	32.30	18,974,120	+1.39(+4.51%)
Apr 27, 2018	34.80	34.83	30.43	30.91	41,082,316	-5.09(-14.14%)
Apr 26, 2018	35.75	36.42	34.74	36.00	14,247,821	+0.62(+1.75%)
Apr 25, 2018	34.58	35.75	34.12	35.38	9,721,022	+0.55(+1.59%)
Apr 24, 2018	35.24	36.02	33.81	34.82	12,859,372	-0.06(-0.16%)
Apr 23, 2018	34.84	35.70	34.27	34.88	9,666,738	-0.11(-0.33%)
Apr 20, 2018	35.75	35.90	34.33	34.99	10,274,619	-0.66(-1.85%)
Apr 19, 2018	35.61	36.15	34.97	35.65	12,030,614	-0.15(-0.43%)
Apr 18, 2018	35.20	36.62	35.15	35.80	13,919,393	+1.09(+3.14%)
Apr 17, 2018	34.53	35.01	34.00	34.72	9,050,219	+0.58(+1.71%)
Apr 16, 2018	34.09	34.50	33.40	34.13	8,778,069	+0.23(+0.68%)
Apr 13, 2018	34.53	35.26	33.28	33.90	10,729,208	-0.35(-1.03%)
Apr 12, 2018	33.41	34.80	33.38	34.26	10,591,443	+1.09(+3.28%)
Apr 11, 2018	33.97	34.37	32.65	33.17	12,452,571	-1.09(-3.18%)
Apr 10, 2018	34.11	34.53	33.73	34.26	8,512,843	+1.04(+3.13%)
Apr 09, 2018	33.27	34.16	32.75	33.22	8,904,340	+0.29(+0.87%)
Apr 06, 2018	34.18	34.61	32.39	32.93	16,559,153	-2.02(-5.79%)
Apr 05, 2018	33.53	35.14	33.52	34.95	11,885,402	+1.55(+4.63%)
Apr 04, 2018	32.56	33.63	31.93	33.41	9,690,924	-0.01(-0.03%)
Apr 03, 2018	33.61	34.40	33.20	33.42	12,556,382	+0.74(+2.28%)