United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.69	21.81	21.63	21.77	21.77	1.76%	13,543
Jul 31, 2025	21.38	21.50	21.35	21.40	21.40	0.52%	5,319
Jul 30, 2025	21.46	21.49	21.29	21.29	21.29	-1.40%	3,759
Jul 29, 2025	21.55	21.68	21.51	21.59	21.59	0.32%	2,511
Jul 28, 2025	21.75	21.75	21.44	21.52	21.52	-1.01%	20,843
Jul 25, 2025	21.74	21.74	21.54	21.74	21.74	-0.09%	7,879
Jul 24, 2025	21.74	21.92	21.74	21.76	21.76	-0.46%	10,778
Jul 23, 2025	22.11	22.11	21.85	21.86	21.86	-1.18%	8,583
Jul 22, 2025	21.99	22.17	21.99	22.12	22.12	0.66%	4,040
Jul 21, 2025	21.85	22.01	21.85	21.98	21.98	1.41%	6,384
Jul 18, 2025	21.84	21.84	21.67	21.67	21.67	0.04%	7,681
Jul 17, 2025	21.50	21.71	21.47	21.66	21.66	-0.06%	10,282
Jul 16, 2025	21.75	21.76	21.54	21.67	21.67	0.14%	10,189
Jul 15, 2025	21.57	21.68	21.53	21.64	21.64	0.11%	17,059
Jul 14, 2025	21.70	21.77	21.59	21.62	21.62	-0.23%	27,531
Jul 11, 2025	21.71	21.79	21.64	21.67	21.67	0.39%	17,005
Jul 10, 2025	21.57	21.60	21.47	21.59	21.59	0.27%	3,634
Jul 9, 2025	21.44	21.56	21.37	21.53	21.53	0.35%	23,111
Jul 8, 2025	21.44	21.51	21.37	21.45	21.45	-0.86%	20,016
Jul 7, 2025	21.56	21.64	21.43	21.64	21.64	0.12%	12,667
Jul 3, 2025	21.78	21.78	21.55	21.61	21.61	-0.28%	11,238
Jul 2, 2025	21.58	21.75	21.58	21.67	21.67	0.12%	15,464
Jul 1, 2025	21.63	21.72	21.57	21.65	21.65	0.82%	6,262
Jun 30, 2025	21.39	21.48	21.37	21.47	21.47	0.72%	11,782
Jun 27, 2025	21.28	21.37	21.15	21.32	21.32	-1.27%	112,213
Jun 26, 2025	21.57	21.68	21.45	21.59	21.59	-0.07%	15,187
Jun 25, 2025	21.55	21.61	21.50	21.61	21.61	0.19%	1,551
Jun 24, 2025	21.51	21.61	21.39	21.57	21.57	-0.99%	16,129
Jun 23, 2025	21.75	21.89	21.71	21.78	21.78	0.61%	16,032
Jun 20, 2025	21.63	21.79	21.63	21.65	21.65	-0.31%	5,034
Jun 18, 2025	21.82	21.87	21.72	21.72	21.72	-0.26%	13,089
Jun 17, 2025	21.86	21.86	21.72	21.77	21.77	-0.07%	5,574
Jun 16, 2025	21.89	21.89	21.73	21.79	21.79	-0.95%	17,882
Jun 13, 2025	22.10	22.10	21.93	22.00	22.00	0.82%	7,844
Jun 12, 2025	21.71	21.84	21.71	21.82	21.82	0.93%	11,992
Jun 11, 2025	21.58	21.70	21.52	21.62	21.62	0.23%	4,010
Jun 10, 2025	21.51	21.68	21.48	21.57	21.57	0.08%	10,240
Jun 9, 2025	21.49	21.61	21.44	21.55	21.55	0.32%	6,628
Jun 6, 2025	21.53	21.64	21.41	21.49	21.49	-0.76%	91,436
Jun 5, 2025	21.66	21.79	21.56	21.65	21.65	-0.28%	4,639
Jun 4, 2025	21.68	21.73	21.67	21.71	21.71	0.10%	4,415
Jun 3, 2025	21.67	21.69	21.52	21.69	21.69	-0.26%	381,993
Jun 2, 2025	21.66	21.77	21.64	21.75	21.75	1.95%	35,105
May 30, 2025	21.43	21.47	21.33	21.33	21.33	-0.23%	157,363
May 29, 2025	21.36	21.38	21.33	21.38	21.38	0.12%	3,607
May 28, 2025	21.34	21.40	21.33	21.35	21.35	-0.04%	5,530
May 27, 2025	21.36	21.44	21.33	21.36	21.36	0.04%	9,940
May 23, 2025	21.42	21.42	21.33	21.35	21.35	-0.17%	5,111
May 22, 2025	21.51	21.51	21.32	21.39	21.39	0.33%	8,053
May 21, 2025	21.47	21.47	21.32	21.32	21.32	-0.22%	37,504