United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.77	21.84	21.64	21.78	21.78	0.74%	146,667
Jul 31, 2025	21.76	21.76	21.55	21.62	21.49	0.56%	106,065
Jul 30, 2025	21.73	21.73	21.46	21.50	21.37	-0.92%	143,943
Jul 29, 2025	21.72	21.81	21.70	21.70	21.57	-0.28%	123,809
Jul 28, 2025	21.87	21.87	21.63	21.76	21.63	-0.37%	118,072
Jul 25, 2025	21.88	21.89	21.71	21.84	21.71	-0.55%	55,572
Jul 24, 2025	21.79	22.01	21.79	21.96	21.83	-0.54%	82,101
Jul 23, 2025	22.14	22.20	22.01	22.08	21.95	-0.99%	93,164
Jul 22, 2025	22.21	22.30	22.13	22.30	22.17	1.04%	130,137
Jul 21, 2025	22.08	22.11	21.99	22.07	21.94	1.01%	80,775
Jul 18, 2025	21.83	21.92	21.81	21.85	21.72	0.23%	87,965
Jul 17, 2025	21.73	21.80	21.62	21.80	21.67	0.28%	67,141
Jul 16, 2025	21.74	21.93	21.65	21.74	21.61	0.37%	151,973
Jul 15, 2025	21.72	21.81	21.65	21.66	21.53	-0.64%	71,051
Jul 14, 2025	21.93	21.93	21.71	21.80	21.67	-0.09%	120,120
Jul 11, 2025	21.84	21.90	21.74	21.82	21.69	0.41%	866,708
Jul 10, 2025	21.73	21.74	21.61	21.73	21.60	0.23%	61,914
Jul 9, 2025	21.58	21.69	21.53	21.68	21.55	0.46%	82,806
Jul 8, 2025	21.75	21.75	21.50	21.58	21.45	-1.10%	218,826
Jul 7, 2025	21.70	21.82	21.53	21.82	21.69	0.28%	185,246
Jul 3, 2025	21.78	21.78	21.64	21.76	21.63	0.32%	162,322
Jul 2, 2025	21.85	21.87	21.66	21.69	21.56	-0.41%	1,446,279
Jul 1, 2025	21.91	21.91	21.71	21.78	21.65	0.32%	98,078
Jun 30, 2025	21.51	21.73	21.51	21.71	21.46	0.84%	127,206
Jun 27, 2025	21.69	21.69	21.40	21.53	21.28	-1.37%	173,540
Jun 26, 2025	21.87	21.88	21.70	21.83	21.57	-0.14%	160,252
Jun 25, 2025	21.90	21.91	21.71	21.86	21.60	0.14%	263,808
Jun 24, 2025	21.89	21.94	21.61	21.83	21.57	-1.13%	143,256
Jun 23, 2025	22.14	22.15	21.96	22.08	21.82	0.32%	152,223
Jun 20, 2025	22.02	22.02	21.90	22.01	21.75	0.09%	76,345
Jun 18, 2025	22.09	22.14	21.96	21.99	21.73	-0.25%	800,842
Jun 17, 2025	22.11	22.11	21.91	22.05	21.79	0.02%	133,144
Jun 16, 2025	22.26	22.26	21.99	22.04	21.78	-1.25%	132,133
Jun 13, 2025	22.38	22.38	22.15	22.32	22.06	1.13%	95,805
Jun 12, 2025	22.08	22.08	21.96	22.07	21.81	1.01%	92,396
Jun 11, 2025	21.79	21.89	21.71	21.85	21.59	0.28%	45,853
Jun 10, 2025	21.73	21.85	21.70	21.79	21.54	0.23%	45,902
Jun 9, 2025	21.60	21.80	21.58	21.74	21.49	0.37%	100,469
Jun 6, 2025	21.89	22.05	21.58	21.66	21.41	-1.10%	107,903
Jun 5, 2025	22.02	22.02	21.74	21.90	21.64	-0.41%	79,165
Jun 4, 2025	21.99	22.01	21.81	21.99	21.73	0.32%	99,385
Jun 3, 2025	22.01	22.01	21.75	21.92	21.66	-0.45%	147,660
Jun 2, 2025	21.86	22.02	21.80	22.02	21.76	1.47%	238,412
May 30, 2025	21.71	21.71	21.53	21.70	21.32	-0.32%	103,804
May 29, 2025	21.61	21.81	21.61	21.77	21.39	0.14%	59,371
May 28, 2025	21.98	21.98	21.60	21.74	21.36	-0.14%	88,612
May 27, 2025	21.77	21.78	21.59	21.77	21.39	-0.64%	96,437
May 23, 2025	21.77	22.02	21.77	21.91	21.52	1.11%	141,022
May 22, 2025	21.79	21.79	21.50	21.67	21.29	-0.46%	79,486
May 21, 2025	21.74	21.79	21.63	21.77	21.39	0.42%	91,251