United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	17.67	17.91	17.15	17.52	5,670,691	-0.01(-0.05%)
Dec 28, 2018	17.61	17.86	17.26	17.53	7,652,054	-0.11(-0.60%)
Dec 27, 2018	17.19	17.63	16.89	17.63	10,098,705	-0.04(-0.22%)
Dec 26, 2018	16.76	17.69	16.41	17.67	8,567,546	+1.09(+6.54%)
Dec 24, 2018	17.24	17.35	16.57	16.59	5,598,957	-0.88(-5.06%)
Dec 21, 2018	17.83	18.04	17.39	17.47	9,315,146	-0.28(-1.57%)
Dec 20, 2018	18.16	18.56	17.56	17.75	9,309,332	-0.33(-1.81%)
Dec 19, 2018	19.00	19.57	17.88	18.08	11,841,187	-1.19(-6.18%)
Dec 18, 2018	19.21	19.57	19.05	19.27	9,576,929	+0.22(+1.16%)
Dec 17, 2018	19.22	20.06	18.83	19.05	10,199,402	-0.18(-0.95%)
Dec 14, 2018	19.21	19.97	19.06	19.23	8,555,125	-0.18(-0.94%)
Dec 13, 2018	19.89	19.99	19.36	19.41	6,506,676	-0.47(-2.37%)
Dec 12, 2018	19.97	20.35	19.85	19.88	6,705,152	+0.17(+0.88%)
Dec 11, 2018	20.40	20.46	19.64	19.71	6,989,567	-0.29(-1.44%)
Dec 10, 2018	20.41	20.68	19.50	20.00	7,425,891	-0.47(-2.30%)
Dec 07, 2018	21.39	21.58	20.33	20.47	7,485,682	-0.67(-3.18%)
Dec 06, 2018	21.02	21.50	20.62	21.14	9,848,695	-0.54(-2.48%)
Dec 04, 2018	22.66	22.96	21.64	21.68	12,143,360	-1.14(-5.01%)
Dec 03, 2018	23.10	23.26	22.36	22.82	11,892,000	+0.67(+3.04%)
Nov 30, 2018	22.06	22.51	21.81	22.15	6,936,906	-0.09(-0.39%)
Nov 29, 2018	22.40	22.54	21.63	22.24	9,380,635	-0.25(-1.11%)
Nov 28, 2018	21.95	22.49	21.09	22.49	13,875,410	+0.47(+2.14%)
Nov 27, 2018	23.38	23.78	21.74	22.01	20,855,910	-2.00(-8.32%)
Nov 26, 2018	24.78	25.09	23.82	24.01	9,688,239	-0.69(-2.80%)
Nov 23, 2018	24.57	25.28	24.38	24.70	4,127,432	-0.56(-2.21%)
Nov 21, 2018		25.26	25.26	25.26	0	+0.57(+2.29%)
Nov 20, 2018	25.47	25.73	24.38	24.69	9,456,101	-1.51(-5.75%)
Nov 19, 2018	26.56	26.64	25.83	26.20	6,385,496	-0.42(-1.59%)
Nov 16, 2018	26.32	26.95	26.25	26.63	4,749,088	+0.16(+0.62%)
Nov 15, 2018	25.93	26.61	25.79	26.46	5,522,252	+0.39(+1.51%)
Nov 14, 2018	26.29	26.80	25.81	26.07	4,776,901	-0.08(-0.29%)
Nov 13, 2018	26.07	26.82	26.07	26.14	4,771,350	+0.04(+0.15%)
Nov 12, 2018	26.49	26.57	25.77	26.11	6,690,432	-0.49(-1.84%)
Nov 09, 2018	26.86	27.17	26.23	26.60	7,217,072	-0.61(-2.22%)
Nov 08, 2018	28.06	28.16	27.05	27.20	6,350,135	-0.94(-3.34%)
Nov 07, 2018	28.17	28.61	28.02	28.14	5,937,149	+0.28(+1.00%)
Nov 06, 2018	27.62	28.33	27.40	27.86	7,236,578	+0.19(+0.69%)
Nov 05, 2018	26.75	28.11	26.54	27.67	9,199,279	+0.85(+3.18%)
Nov 02, 2018	26.56	27.90	25.98	26.82	12,331,784	+0.77(+2.94%)
Nov 01, 2018	25.84	26.27	25.06	26.05	8,343,084	+0.61(+2.41%)
Oct 31, 2018	24.64	25.61	24.37	25.44	7,348,539	+1.16(+4.78%)
Oct 30, 2018	24.22	24.55	23.82	24.28	7,230,079	-0.04(-0.16%)
Oct 29, 2018	25.09	25.24	24.00	24.32	8,005,938	-0.37(-1.51%)
Oct 26, 2018	24.69	24.93	24.11	24.69	9,595,733	-0.75(-2.94%)
Oct 25, 2018	24.69	25.73	24.61	25.44	7,974,600	+1.05(+4.28%)
Oct 24, 2018	25.44	26.28	24.34	24.39	8,831,057	-1.28(-4.97%)
Oct 23, 2018	25.86	25.95	25.08	25.67	9,364,417	-0.93(-3.50%)
Oct 22, 2018	26.57	26.69	26.14	26.60	5,263,262	+0.14(+0.54%)
Oct 19, 2018	26.85	26.85	26.14	26.46	9,262,317	-0.32(-1.18%)
Oct 18, 2018	26.91	27.30	26.37	26.77	10,788,620	-0.26(-0.96%)
Oct 17, 2018	26.53	27.08	26.20	27.03	9,141,669	+0.54(+2.03%)
Oct 16, 2018	27.16	27.20	26.14	26.49	10,276,535	-0.33(-1.22%)
Oct 15, 2018	27.20	27.42	26.77	26.82	8,006,953	-0.62(-2.27%)
Oct 12, 2018	27.57	27.81	27.12	27.44	5,959,241	+0.45(+1.67%)
Oct 11, 2018	26.82	27.57	26.33	26.99	8,169,156	+0.08(+0.28%)
Oct 10, 2018	27.86	28.07	26.88	26.92	8,562,389	-1.10(-3.94%)
Oct 09, 2018	28.06	28.39	27.83	28.02	4,970,422	-0.28(-0.98%)
Oct 08, 2018	28.02	28.37	27.68	28.30	5,419,031	+0.11(+0.37%)
Oct 05, 2018	28.40	28.61	27.82	28.19	6,364,512	-0.50(-1.74%)
Oct 04, 2018	28.57	29.64	28.37	28.69	9,310,603	+0.02(+0.07%)
Oct 03, 2018	28.46	28.77	28.28	28.67	6,728,687	+0.32(+1.12%)
Oct 02, 2018	28.35	28.77	27.65	28.35	13,041,866	-0.65(-2.25%)