United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	10.87	10.95	10.57	10.75	8,442,053	-0.01(-0.09%)
Aug 29, 2019	10.59	10.83	10.59	10.76	9,824,313	+0.37(+3.55%)
Aug 28, 2019	10.05	10.54	9.867	10.39	12,335,463	+0.35(+3.48%)
Aug 27, 2019	10.84	10.86	10.03	10.04	14,842,678	-0.77(-7.10%)
Aug 26, 2019	11.01	11.09	10.67	10.81	12,509,875	-0.05(-0.45%)
Aug 23, 2019	11.35	11.44	10.76	10.86	13,707,447	-0.60(-5.25%)
Aug 22, 2019	11.86	11.87	11.45	11.46	7,453,905	-0.30(-2.56%)
Aug 21, 2019	12.06	12.13	11.48	11.76	8,720,548	-0.19(-1.62%)
Aug 20, 2019	11.94	12.14	11.82	11.95	8,297,952	-0.12(-0.97%)
Aug 19, 2019	11.35	12.07	11.28	12.07	16,016,149	+1.12(+10.20%)
Aug 16, 2019	10.73	11.17	10.63	10.95	11,207,845	+0.36(+3.39%)
Aug 15, 2019	11.29	11.29	10.54	10.59	13,808,296	-0.63(-5.62%)
Aug 14, 2019	11.27	11.51	11.14	11.23	12,566,295	-0.53(-4.54%)
Aug 13, 2019	11.21	11.97	11.08	11.76	13,362,069	+0.48(+4.22%)
Aug 12, 2019	11.57	11.58	11.14	11.28	10,488,984	-0.37(-3.15%)
Aug 09, 2019	12.04	12.16	11.51	11.65	14,053,519	-0.66(-5.34%)
Aug 08, 2019	11.92	12.36	11.87	12.31	9,463,646	+0.44(+3.66%)
Aug 07, 2019	11.85	12.00	11.66	11.87	13,362,791	-0.28(-2.31%)
Aug 06, 2019	12.44	12.51	11.68	12.15	15,893,631	-0.07(-0.55%)
Aug 05, 2019	12.38	12.63	12.09	12.22	17,238,824	-0.61(-4.75%)
Aug 02, 2019	13.67	13.67	12.59	12.83	24,684,950	-1.21(-8.61%)
Aug 01, 2019	14.33	14.61	13.71	14.04	17,077,214	-0.49(-3.39%)
Jul 31, 2019	15.19	15.37	14.31	14.53	11,976,076	-0.66(-4.33%)
Jul 30, 2019	14.59	15.19	14.39	15.19	9,869,687	+0.43(+2.88%)
Jul 29, 2019	14.62	14.79	14.38	14.77	8,344,175	+0.08(+0.53%)
Jul 26, 2019	14.80	14.89	14.57	14.69	7,310,072	-0.09(-0.59%)
Jul 25, 2019	15.33	15.36	14.63	14.78	8,596,744	-0.53(-3.47%)
Jul 24, 2019	14.90	15.35	14.80	15.31	9,806,059	+0.20(+1.34%)
Jul 23, 2019	14.99	15.35	14.96	15.10	10,147,545	+0.23(+1.56%)
Jul 22, 2019	14.72	14.99	14.33	14.87	12,750,679	+0.30(+2.06%)
Jul 19, 2019	14.37	14.77	14.33	14.57	10,941,271	+0.38(+2.66%)
Jul 18, 2019	14.31	14.42	14.07	14.19	8,090,976	-0.25(-1.74%)
Jul 17, 2019	14.63	14.63	14.21	14.45	10,526,783	-0.18(-1.26%)
Jul 16, 2019	14.16	14.90	14.06	14.63	15,957,431	+0.50(+3.56%)
Jul 15, 2019	13.97	14.16	13.80	14.13	10,241,638	+0.44(+3.25%)
Jul 12, 2019	13.41	13.89	13.38	13.68	10,963,091	+0.35(+2.61%)
Jul 11, 2019	13.02	13.46	12.92	13.33	14,506,149	+0.31(+2.38%)
Jul 10, 2019	13.37	13.49	12.97	13.02	13,728,559	-0.25(-1.89%)
Jul 09, 2019	13.01	13.31	12.74	13.28	15,658,764	+0.14(+1.03%)
Jul 08, 2019	14.17	14.24	13.09	13.14	16,764,222	-1.12(-7.86%)
Jul 05, 2019	13.99	14.30	13.92	14.26	8,488,619	+0.15(+1.10%)
Jul 03, 2019	14.19	14.37	14.02	14.11	5,577,414	-0.09(-0.61%)
Jul 02, 2019	14.57	14.59	14.17	14.19	9,023,435	-0.55(-3.74%)
Jul 01, 2019	15.08	15.20	14.55	14.75	9,916,921	-0.06(-0.39%)
Jun 28, 2019	14.68	14.83	14.45	14.80	10,746,018	+0.19(+1.32%)
Jun 27, 2019	14.81	14.91	14.54	14.61	8,007,072	-0.14(-0.92%)
Jun 26, 2019	14.68	14.79	14.23	14.75	11,593,555	+0.31(+2.14%)
Jun 25, 2019	14.04	14.86	13.80	14.44	14,527,647	+0.46(+3.32%)
Jun 24, 2019	14.15	14.26	13.88	13.97	9,999,947	-0.21(-1.50%)
Jun 21, 2019	14.02	14.29	13.97	14.19	9,597,462	+0.12(+0.82%)
Jun 20, 2019	14.94	15.10	14.01	14.07	15,356,228	-0.64(-4.34%)
Jun 19, 2019	14.57	15.16	14.41	14.71	24,385,218	+0.61(+4.32%)
Jun 18, 2019	13.68	14.37	13.63	14.10	16,106,695	+0.60(+4.44%)
Jun 17, 2019	13.17	13.70	12.88	13.50	7,773,316	+0.17(+1.31%)
Jun 14, 2019	13.72	13.72	13.21	13.32	8,883,778	-0.47(-3.43%)
Jun 13, 2019	13.42	13.81	13.30	13.80	8,860,599	+0.50(+3.78%)
Jun 12, 2019	13.37	13.49	13.16	13.30	8,095,686	-0.23(-1.72%)
Jun 11, 2019	13.98	14.06	13.50	13.53	13,411,132	+0.18(+1.38%)
Jun 10, 2019	13.34	13.61	13.28	13.34	10,712,799	+0.21(+1.62%)
Jun 07, 2019	12.77	13.21	12.54	13.13	18,279,576	+0.36(+2.80%)
Jun 06, 2019	12.69	12.84	12.33	12.77	10,807,535	+0.12(+0.92%)
Jun 05, 2019	12.92	13.00	12.33	12.66	15,458,223	-0.19(-1.50%)
Jun 04, 2019	12.33	12.85	12.00	12.85	16,708,841	+0.74(+6.15%)