United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.45	33.80	29.96	29.99	23,064,880	-1.71(-5.40%)
Apr 28, 2022	31.49	31.99	30.41	31.70	12,527,575	+0.40(+1.29%)
Apr 27, 2022	31.84	32.31	31.19	31.29	12,390,544	+0.23(+0.73%)
Apr 26, 2022	32.00	32.16	30.69	31.07	17,655,278	-1.02(-3.19%)
Apr 25, 2022	32.15	32.82	30.79	32.09	17,751,020	-0.94(-2.86%)
Apr 22, 2022	34.76	35.21	32.88	33.03	18,005,068	-1.06(-3.12%)
Apr 21, 2022	36.39	37.16	33.17	34.10	18,804,730	-2.20(-6.07%)
Apr 20, 2022	36.97	37.73	35.93	36.30	14,145,275	-0.86(-2.30%)
Apr 19, 2022	36.36	37.27	35.85	37.15	9,497,577	+0.61(+1.67%)
Apr 18, 2022	36.46	36.95	35.64	36.54	9,576,063	+0.12(+0.32%)
Apr 14, 2022	36.25	37.97	36.25	36.43	12,827,390	+0.17(+0.46%)
Apr 13, 2022	36.26	36.44	35.31	36.26	9,078,315	+0.63(+1.77%)
Apr 12, 2022	35.62	36.80	35.27	35.63	11,871,341	+0.55(+1.57%)
Apr 11, 2022	35.28	35.79	34.40	35.08	7,956,222	-0.28(-0.78%)
Apr 08, 2022	35.94	36.27	34.96	35.35	6,927,767	-0.24(-0.66%)
Apr 07, 2022	35.20	35.98	34.37	35.59	12,249,696	+0.35(+1.00%)
Apr 06, 2022	36.19	36.63	34.76	35.24	11,108,133	-0.93(-2.58%)
Apr 05, 2022	36.67	37.60	35.87	36.17	12,428,092	-0.46(-1.26%)
Apr 04, 2022	37.09	37.20	36.21	36.63	11,218,763	-0.57(-1.53%)
Apr 01, 2022	37.82	38.60	36.09	37.20	12,983,755	+0.09(+0.24%)
Mar 31, 2022	36.39	37.57	36.26	37.12	12,453,061	+0.69(+1.89%)
Mar 30, 2022	36.38	36.75	35.32	36.43	10,929,444	+0.80(+2.24%)
Mar 29, 2022	35.42	35.98	34.32	35.63	17,079,040	-1.40(-3.77%)
Mar 28, 2022	37.37	37.37	35.82	37.03	13,865,649	-0.79(-2.08%)
Mar 25, 2022	37.25	38.21	37.08	37.81	14,451,955	+0.25(+0.65%)
Mar 24, 2022	35.35	37.97	35.20	37.57	24,963,934	+2.29(+6.50%)
Mar 23, 2022	34.54	35.69	34.54	35.28	13,085,031	+0.75(+2.16%)
Mar 22, 2022	35.03	35.32	33.80	34.53	15,696,360	-0.34(-0.99%)
Mar 21, 2022	33.04	35.02	32.95	34.87	21,077,716	+2.46(+7.58%)
Mar 18, 2022	32.98	33.18	31.30	32.41	33,850,428	-1.56(-4.60%)
Mar 17, 2022	32.48	34.22	32.36	33.98	19,843,798	+1.80(+5.59%)
Mar 16, 2022	31.86	33.13	31.33	32.18	19,153,538	+0.66(+2.09%)
Mar 15, 2022	30.84	31.62	30.13	31.52	19,041,666	-0.16(-0.50%)
Mar 14, 2022	32.37	32.78	31.12	31.68	23,502,974	-1.11(-3.39%)
Mar 11, 2022	31.90	33.60	31.78	32.79	27,956,648	+0.04(+0.12%)
Mar 10, 2022	30.51	32.83	30.13	32.75	28,206,180	+2.23(+7.32%)
Mar 09, 2022	28.92	31.05	28.14	30.52	23,890,878	+1.69(+5.87%)
Mar 08, 2022	29.67	30.38	28.03	28.82	30,078,028	-1.86(-6.06%)
Mar 07, 2022	30.99	33.39	29.80	30.68	35,486,752	-0.22(-0.70%)
Mar 04, 2022	29.90	31.03	29.16	30.90	29,582,984	+0.60(+1.98%)
Mar 03, 2022	28.54	30.48	28.23	30.30	30,542,922	+1.96(+6.91%)
Mar 02, 2022	27.74	28.64	27.27	28.34	19,971,812	+1.07(+3.93%)
Mar 01, 2022	27.03	27.86	26.36	27.27	18,306,208	+0.51(+1.91%)
Feb 28, 2022	26.01	27.09	25.91	26.76	20,369,024	+0.30(+1.12%)
Feb 25, 2022	23.98	26.46	25.43	26.46	28,574,458	+2.51(+10.47%)
Feb 24, 2022	21.88	23.98	21.53	23.96	20,059,360	+0.97(+4.24%)
Feb 23, 2022	23.60	23.95	22.88	22.98	14,239,312	-0.46(-1.97%)
Feb 22, 2022	23.67	24.25	23.32	23.45	14,779,310	-0.25(-1.04%)
Feb 18, 2022				23.69	0	-0.12(-0.50%)
Feb 17, 2022	24.05	24.27	23.56	23.81	10,447,133	-0.32(-1.35%)
Feb 16, 2022	24.39	25.08	23.88	24.13	14,670,646	-0.25(-1.01%)
Feb 15, 2022	23.03	24.43	22.70	24.38	17,264,034	+1.46(+6.35%)
Feb 14, 2022	23.39	23.60	22.57	22.92	16,757,766	-0.36(-1.56%)
Feb 11, 2022	23.08	24.03	22.91	23.29	24,620,950	-0.54(-2.27%)
Feb 10, 2022	23.16	24.55	23.04	23.83	21,729,070	+0.30(+1.30%)
Feb 09, 2022	22.88	23.65	22.72	23.52	16,139,695	+0.72(+3.15%)
Feb 08, 2022	22.09	22.87	22.08	22.81	18,534,730	+0.99(+4.55%)
Feb 07, 2022	22.07	22.40	21.53	21.81	17,408,568	-0.02(-0.09%)
Feb 04, 2022	21.64	22.04	21.26	21.83	17,234,022	+0.21(+0.95%)
Feb 03, 2022	21.37	22.25		21.63	17,973,146	+0.02(+0.09%)
Feb 02, 2022	21.13	21.74	20.69	21.61	18,451,488	+0.43(+2.04%)