United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	28.61	28.61	28.61	28.61	28.61	0.53%	53
Aug 7, 2025	28.46	28.46	28.42	28.46	28.46	-0.11%	594
Aug 6, 2025	28.39	28.49	28.39	28.49	28.49	0.59%	1,798
Aug 5, 2025	28.32	28.32	28.32	28.32	28.32	-0.30%	959
Aug 4, 2025	28.27	28.41	28.27	28.41	28.41	1.41%	959
Aug 1, 2025	28.02	28.09	27.98	28.01	28.01	-0.95%	1,523
Jul 31, 2025	28.52	28.56	28.28	28.28	28.28	-0.76%	6,104
Jul 30, 2025	28.59	28.60	28.47	28.50	28.50	-0.25%	658
Jul 29, 2025	28.66	28.66	28.57	28.57	28.57	-0.19%	1,096
Jul 28, 2025	28.62	28.62	28.62	28.62	28.62	-0.52%	2
Jul 25, 2025	28.77	28.77	28.77	28.77	28.77	0.07%	21
Jul 24, 2025	28.81	28.84	28.75	28.75	28.75	-0.20%	10,829
Jul 23, 2025	28.76	28.81	28.76	28.81	28.81	0.99%	263
Jul 22, 2025	28.47	28.53	28.47	28.53	28.53	0.44%	203
Jul 21, 2025	28.54	28.54	28.40	28.40	28.40	0.33%	8,135
Jul 18, 2025	28.31	28.31	28.31	28.31	28.31	-0.16%	1
Jul 17, 2025	28.35	28.35	28.35	28.35	28.35	0.48%	2
Jul 16, 2025	28.22	28.22	28.22	28.22	28.22	0.57%	39
Jul 15, 2025	28.25	28.25	28.06	28.06	28.06	-0.70%	124
Jul 14, 2025	28.26	28.26	28.26	28.26	28.26	0.36%	67
Jul 11, 2025	28.16	28.16	28.16	28.16	28.16	-0.67%	64
Jul 10, 2025	28.35	28.35	28.35	28.35	28.35	-0.23%	73
Jul 9, 2025	28.42	28.42	28.42	28.42	28.32	0.34%	551
Jul 8, 2025	28.31	28.32	28.31	28.32	28.22	0.25%	551
Jul 7, 2025	28.42	28.42	28.25	28.25	28.15	-1.07%	1,117
Jul 3, 2025	28.54	28.56	28.54	28.56	28.45	0.65%	25,673
Jul 2, 2025	28.25	28.37	28.24	28.37	28.27	0.23%	5,899
Jul 1, 2025	28.31	28.31	28.31	28.31	28.21	-0.03%	287
Jun 30, 2025	28.26	28.32	28.22	28.32	28.22	0.51%	964
Jun 27, 2025	28.22	28.22	28.17	28.17	28.07	0.33%	513
Jun 26, 2025	27.97	28.08	27.97	28.08	27.98	0.85%	1,407
Jun 25, 2025	27.85	27.85	27.84	27.84	27.74	-0.25%	204
Jun 24, 2025	27.91	27.91	27.91	27.91	27.81	1.46%	4
Jun 23, 2025	27.51	27.51	27.51	27.51	27.41	1.02%	90
Jun 20, 2025	27.40	27.40	27.23	27.23	27.14	-0.43%	102
Jun 18, 2025	27.47	27.47	27.35	27.35	27.25	0.11%	207
Jun 17, 2025	27.51	27.51	27.32	27.32	27.22	-1.23%	576
Jun 16, 2025	27.66	27.66	27.66	27.66	27.56	1.06%	23
Jun 13, 2025	27.37	27.37	27.37	27.37	27.27	-1.33%	61
Jun 12, 2025	27.72	27.74	27.72	27.74	27.64	0.50%	481
Jun 11, 2025	27.71	27.74	27.60	27.60	27.51	-0.14%	1,068
Jun 10, 2025	27.55	27.64	27.55	27.64	27.55	0.51%	1,054
Jun 9, 2025	27.56	27.56	27.50	27.50	27.41	0.06%	420
Jun 6, 2025	27.50	27.50	27.49	27.49	27.39	0.92%	132
Jun 5, 2025	27.33	27.46	27.20	27.24	27.14	-0.44%	3,132
Jun 4, 2025	27.42	27.42	27.36	27.36	27.26	0.27%	1,247
Jun 3, 2025	27.24	27.34	27.24	27.28	27.18	0.13%	5,864
Jun 2, 2025	27.07	27.25	27.07	27.25	27.15	0.51%	5,099
May 30, 2025	27.06	27.11	26.87	27.11	27.01	0.21%	4,740
May 29, 2025	27.04	27.10	27.01	27.05	26.96	0.26%	14,228