United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	44.41	44.67	44.41	44.67	44.67	-0.41%	857
Jul 31, 2025	44.43	45.17	44.43	44.85	44.85	-0.60%	5,279
Jul 30, 2025	45.28	45.37	45.12	45.12	45.12	-0.35%	1,433
Jul 29, 2025	45.24	45.36	45.07	45.28	45.28	-0.32%	1,640
Jul 28, 2025	44.79	45.43	44.79	45.43	45.43	-0.59%	2,769
Jul 25, 2025	45.29	45.69	45.29	45.69	45.69	0.23%	3,388
Jul 24, 2025	46.35	46.86	45.34	45.59	45.59	1.07%	5,116
Jul 23, 2025	45.08	45.11	44.97	45.11	45.11	0.56%	1,652
Jul 22, 2025	44.71	45.00	44.47	44.86	44.86	0.29%	7,098
Jul 21, 2025	44.73	44.73	44.73	44.73	44.73	-0.02%	546
Jul 18, 2025	44.43	44.73	44.42	44.73	44.73	-0.25%	567
Jul 17, 2025	45.00	45.00	44.85	44.85	44.85	0.49%	763
Jul 16, 2025	44.46	44.63	44.46	44.63	44.63	0.43%	853
Jul 15, 2025	44.47	44.61	44.44	44.44	44.44	-0.59%	1,094
Jul 14, 2025	44.62	44.71	44.62	44.71	44.71	-0.57%	1,288
Jul 11, 2025	45.43	45.44	44.67	44.96	44.96	-0.09%	1,330
Jul 10, 2025	44.89	45.22	44.77	45.00	45.00	1.47%	1,974
Jul 9, 2025	44.40	44.89	44.31	44.35	44.35	0.16%	2,386
Jul 8, 2025	44.42	44.42	44.28	44.28	44.28	0.71%	486
Jul 7, 2025	44.18	44.18	43.81	43.97	43.97	-0.36%	1,232
Jul 3, 2025	44.30	44.30	44.13	44.13	44.13	0.25%	281
Jul 2, 2025	44.35	44.35	43.52	44.02	44.02	0.36%	1,283
Jul 1, 2025	42.40	44.29	42.40	43.86	43.86	3.35%	12,915
Jun 30, 2025	42.20	42.60	42.20	42.44	42.44	0.71%	8,917
Jun 27, 2025	42.45	42.45	42.14	42.14	42.14	0.31%	656
Jun 26, 2025	42.12	42.53	42.01	42.01	42.01	0.38%	4,316
Jun 25, 2025	41.86	42.26	41.83	41.85	41.85	0.79%	4,341
Jun 24, 2025	41.52	41.52	41.52	41.52	41.52	0.68%	223
Jun 23, 2025	40.17	41.24	40.16	41.24	41.24	2.13%	1,547
Jun 20, 2025	40.51	40.73	40.38	40.38	40.38	-1.51%	2,521
Jun 18, 2025	40.19	41.00	40.19	41.00	41.00	0.51%	3,511
Jun 17, 2025	40.36	40.79	40.36	40.79	40.79	0.69%	407
Jun 16, 2025	40.74	40.97	40.51	40.51	40.51	2.53%	807
Jun 13, 2025	39.51	39.51	39.51	39.51	39.51	-2.47%	61
Jun 12, 2025	40.52	40.60	40.50	40.51	40.51	-0.02%	4,025
Jun 11, 2025	40.84	40.84	40.50	40.52	40.52	-0.69%	484
Jun 10, 2025	40.10	40.80	40.10	40.80	40.80	2.03%	2,152
Jun 9, 2025	39.75	39.99	39.75	39.99	39.99	2.38%	269
Jun 6, 2025	39.15	39.15	39.06	39.06	39.06	-0.10%	387
Jun 5, 2025	39.36	39.51	39.10	39.10	39.10	-0.46%	16,130
Jun 4, 2025	39.01	39.28	39.00	39.28	39.28	1.42%	16,728
Jun 3, 2025	38.94	38.94	38.73	38.73	38.73	-0.53%	1,302
Jun 2, 2025	38.94	38.94	38.94	38.94	38.94	-1.43%	302
May 30, 2025	39.18	39.50	39.05	39.50	39.50	-0.13%	1,932
May 29, 2025	39.52	39.55	39.44	39.55	39.55	1.15%	1,054
May 28, 2025	39.10	39.10	39.10	39.10	39.10	-1.59%	188
May 27, 2025	39.48	39.77	39.48	39.73	39.73	2.32%	1,024
May 23, 2025	38.54	38.83	38.54	38.83	38.83	1.33%	897
May 22, 2025	38.62	38.62	38.32	38.32	38.32	-1.99%	1,308
May 21, 2025	39.31	39.50	38.95	39.10	39.10	-1.29%	656