United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	100.88	100.89	100.87	100.88	100.88	-0.32%	121,261
Jul 31, 2025	101.19	101.21	101.19	101.20	100.83	0.01%	490,563
Jul 30, 2025	101.19	101.20	101.18	101.19	100.82	0.02%	110,205
Jul 29, 2025	101.17	101.19	101.17	101.17	100.80	-	201,433
Jul 28, 2025	101.16	101.17	101.16	101.17	100.80	0.02%	174,317
Jul 25, 2025	101.15	101.16	101.14	101.15	100.78	0.03%	76,331
Jul 24, 2025	101.11	101.13	101.11	101.12	100.75	0.01%	91,049
Jul 23, 2025	101.11	101.12	101.10	101.10	100.73	-	61,855
Jul 22, 2025	101.10	101.10	101.09	101.10	100.73	0.02%	274,234
Jul 21, 2025	101.09	101.09	101.08	101.08	100.71	-	65,574
Jul 18, 2025	101.09	101.09	101.07	101.08	100.71	0.03%	429,208
Jul 17, 2025	101.04	101.05	101.04	101.05	100.68	0.01%	129,823
Jul 16, 2025	101.04	101.04	101.03	101.04	100.67	0.02%	135,940
Jul 15, 2025	101.02	101.02	101.01	101.02	100.65	0.01%	155,237
Jul 14, 2025	101.00	101.01	101.00	101.01	100.64	0.02%	130,821
Jul 11, 2025	101.00	101.00	100.98	100.99	100.62	0.04%	203,838
Jul 10, 2025	100.95	100.97	100.95	100.95	100.58	0.01%	186,128
Jul 9, 2025	100.95	100.95	100.94	100.94	100.57	-	166,439
Jul 8, 2025	100.94	100.94	100.92	100.94	100.57	0.03%	183,946
Jul 7, 2025	100.91	100.93	100.91	100.91	100.54	-	186,419
Jul 3, 2025	100.90	100.92	100.90	100.91	100.54	0.04%	166,227
Jul 2, 2025	100.88	100.88	100.86	100.87	100.50	0.01%	368,172
Jul 1, 2025	100.85	100.86	100.85	100.85	100.48	-0.34%	344,846
Jun 30, 2025	101.20	101.21	101.20	101.20	100.47	-	377,371
Jun 27, 2025	101.19	101.20	101.19	101.20	100.47	0.04%	109,194
Jun 26, 2025	101.16	101.16	101.15	101.15	100.42	-	84,898
Jun 25, 2025	101.14	101.16	101.14	101.15	100.42	0.02%	229,625
Jun 24, 2025	101.14	101.14	101.13	101.13	100.40	0.01%	154,477
Jun 23, 2025	101.11	101.13	101.11	101.12	100.39	0.02%	203,082
Jun 20, 2025	101.11	101.12	101.10	101.10	100.37	0.03%	226,894
Jun 18, 2025	101.08	101.08	101.07	101.07	100.34	0.02%	123,063
Jun 17, 2025	101.04	101.06	101.04	101.05	100.32	0.02%	39,485
Jun 16, 2025	101.03	101.05	101.03	101.03	100.30	0.01%	137,829
Jun 13, 2025	101.03	101.05	101.02	101.02	100.29	0.03%	360,796
Jun 12, 2025	101.00	101.01	100.99	100.99	100.26	-	178,730
Jun 11, 2025	100.99	101.00	100.98	100.99	100.26	0.02%	125,357
Jun 10, 2025	100.97	100.98	100.97	100.97	100.24	0.02%	126,514
Jun 9, 2025	100.97	100.97	100.95	100.95	100.22	-	99,269
Jun 6, 2025	100.95	100.96	100.94	100.95	100.22	0.04%	77,221
Jun 5, 2025	100.92	100.93	100.91	100.91	100.18	-	72,272
Jun 4, 2025	100.91	100.91	100.90	100.91	100.18	0.01%	230,514
Jun 3, 2025	100.90	100.90	100.88	100.90	100.17	0.03%	141,051
Jun 2, 2025	100.90	100.90	100.87	100.87	100.14	-0.38%	309,679
May 30, 2025	101.27	101.27	101.24	101.25	100.14	0.04%	89,299
May 29, 2025	101.22	101.22	101.20	101.21	100.10	0.01%	124,715
May 28, 2025	101.21	101.21	101.20	101.20	100.09	0.01%	60,376
May 27, 2025	101.20	101.20	101.18	101.19	100.09	0.01%	71,913
May 23, 2025	101.18	101.18	101.17	101.18	100.08	0.05%	120,611
May 22, 2025	101.14	101.14	101.12	101.13	100.03	0.01%	220,585
May 21, 2025	101.11	101.12	101.11	101.12	100.02	0.01%	462,711