United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	33.04	33.25	32.99	33.23	33.23	1.06%	34,353
Aug 1, 2025	33.12	33.12	32.57	32.88	32.88	-2.36%	41,782
Jul 31, 2025	34.05	34.13	33.66	33.67	33.67	-1.47%	46,867
Jul 30, 2025	34.45	34.56	34.02	34.17	34.17	-0.59%	30,080
Jul 29, 2025	34.67	34.67	34.32	34.38	34.38	-0.36%	25,835
Jul 28, 2025	34.73	34.73	34.38	34.50	34.50	-0.54%	29,369
Jul 25, 2025	34.62	34.69	34.28	34.69	34.69	0.02%	32,513
Jul 24, 2025	34.95	35.08	34.64	34.68	34.68	-0.77%	44,949
Jul 23, 2025	34.94	35.00	34.69	34.95	34.95	0.66%	36,411
Jul 22, 2025	34.63	34.95	34.50	34.72	34.72	0.73%	35,607
Jul 21, 2025	34.62	35.00	34.47	34.47	34.47	-0.29%	27,566
Jul 18, 2025	34.55	34.62	34.36	34.57	34.57	0.61%	55,757
Jul 17, 2025	33.75	34.42	33.75	34.36	34.36	1.51%	47,206
Jul 16, 2025	33.98	33.98	33.42	33.85	33.85	0.26%	103,836
Jul 15, 2025	34.57	34.57	33.71	33.76	33.76	-2.29%	32,014
Jul 14, 2025	34.29	34.60	34.29	34.55	34.55	0.64%	22,887
Jul 11, 2025	34.36	34.48	34.14	34.33	34.33	-0.72%	17,230
Jul 10, 2025	34.31	34.73	34.29	34.58	34.58	0.82%	28,427
Jul 9, 2025	34.53	34.58	34.17	34.30	34.30	-0.12%	28,066
Jul 8, 2025	34.38	34.50	34.30	34.34	34.34	-0.35%	41,035
Jul 7, 2025	34.64	34.87	34.29	34.46	34.46	-0.85%	32,541
Jul 3, 2025	34.57	34.89	34.54	34.75	34.75	1.09%	49,129
Jul 2, 2025	33.99	34.38	33.89	34.38	34.38	1.45%	33,544
Jul 1, 2025	32.95	33.94	32.95	33.89	33.89	2.60%	123,105
Jun 30, 2025	33.12	33.27	32.97	33.03	33.03	0.52%	84,170
Jun 27, 2025	32.97	33.11	32.73	32.86	32.86	-0.42%	98,068
Jun 26, 2025	32.48	33.00	32.48	33.00	33.00	1.51%	57,583
Jun 25, 2025	32.44	32.58	32.33	32.51	32.31	0.15%	57,107
Jun 24, 2025	32.51	32.73	32.44	32.46	32.26	1.09%	23,021
Jun 23, 2025	31.40	32.11	31.26	32.11	31.91	1.90%	26,503
Jun 20, 2025	31.46	31.54	31.37	31.51	31.31	0.77%	24,218
Jun 18, 2025	30.99	31.38	30.99	31.27	31.08	1.66%	62,403
Jun 17, 2025	30.83	31.03	30.69	30.76	30.57	-0.81%	24,257
Jun 16, 2025	31.02	31.30	30.95	31.01	30.82	0.94%	63,414
Jun 13, 2025	31.00	31.16	30.67	30.72	30.53	-2.29%	115,267
Jun 12, 2025	31.28	31.49	31.26	31.44	31.24	-0.54%	22,353
Jun 11, 2025	31.97	32.03	31.57	31.61	31.41	-1.19%	22,436
Jun 10, 2025	31.80	32.01	31.78	31.99	31.79	0.63%	118,867
Jun 9, 2025	31.76	32.01	31.75	31.79	31.59	0.19%	15,890
Jun 6, 2025	31.53	31.73	31.46	31.73	31.53	2.49%	16,472
Jun 5, 2025	31.08	31.14	30.85	30.96	30.77	-0.42%	19,276
Jun 4, 2025	31.43	31.63	31.08	31.09	30.90	-0.99%	50,738
Jun 3, 2025	30.90	31.41	30.82	31.40	31.20	1.49%	13,703
Jun 2, 2025	30.70	30.94	30.45	30.94	30.75	-0.29%	18,584
May 30, 2025	30.97	31.09	30.83	31.03	30.84	-0.26%	32,702
May 29, 2025	31.06	31.13	30.85	31.11	30.92	0.61%	34,880
May 28, 2025	31.25	31.25	30.88	30.92	30.73	-1.09%	18,806
May 27, 2025	31.00	31.26	30.67	31.26	31.07	2.36%	29,075
May 23, 2025	30.08	30.67	30.08	30.54	30.35	-0.52%	25,409
May 22, 2025	30.54	30.88	30.50	30.70	30.51	0.33%	19,205