United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	31.67	31.74	31.67	31.74	31.74	0.62%	18,551
Aug 7, 2025	31.66	32.25	31.49	31.54	31.54	-0.07%	59,495
Aug 6, 2025	31.50	31.61	31.47	31.57	31.57	0.41%	13,439
Aug 5, 2025	31.56	31.57	31.42	31.44	31.44	-0.33%	15,946
Aug 4, 2025	31.42	31.65	31.42	31.54	31.54	1.02%	14,439
Aug 1, 2025	31.30	31.33	31.20	31.22	31.22	-0.95%	24,724
Jul 31, 2025	31.69	31.75	31.52	31.52	31.52	-0.19%	15,661
Jul 30, 2025	31.62	31.70	31.53	31.58	31.58	-0.10%	26,130
Jul 29, 2025	31.67	31.73	31.59	31.61	31.61	-0.13%	10,451
Jul 28, 2025	31.67	31.67	31.60	31.65	31.65	0.01%	9,997
Jul 25, 2025	31.62	31.68	31.58	31.65	31.65	0.21%	8,706
Jul 24, 2025	31.60	31.61	31.57	31.59	31.59	0.15%	4,380
Jul 23, 2025	31.46	31.56	31.39	31.54	31.54	0.51%	12,490
Jul 22, 2025	31.37	31.42	31.31	31.38	31.38	0.10%	9,351
Jul 21, 2025	31.41	31.47	31.35	31.35	31.35	-0.06%	12,671
Jul 18, 2025	31.36	31.38	31.30	31.37	31.37	0.13%	6,939
Jul 17, 2025	31.19	31.34	31.19	31.33	31.33	0.27%	7,720
Jul 16, 2025	31.18	31.26	31.12	31.25	31.25	0.12%	167,781
Jul 15, 2025	31.36	31.36	31.19	31.21	31.21	-0.06%	29,041
Jul 14, 2025	31.19	31.26	31.16	31.23	31.23	-0.03%	1,008,819
Jul 11, 2025	31.15	31.26	31.15	31.24	31.24	0.03%	13,608
Jul 10, 2025	31.22	31.32	31.17	31.23	31.23	0.16%	18,882
Jul 9, 2025	31.23	31.24	31.12	31.18	31.18	0.32%	14,044
Jul 8, 2025	31.18	31.18	31.08	31.08	31.08	0.06%	27,699
Jul 7, 2025	31.22	31.22	31.02	31.06	31.06	-0.53%	19,547
Jul 3, 2025	30.55	31.25	30.55	31.23	31.23	0.48%	16,285
Jul 2, 2025	31.01	31.09	31.01	31.08	31.08	0.24%	51,825
Jul 1, 2025	30.96	31.04	30.58	31.00	31.00	-0.02%	46,057
Jun 30, 2025	31.06	31.06	31.00	31.01	31.01	-0.10%	31,605
Jun 27, 2025	30.98	31.04	30.97	31.04	31.04	-	2,802
Jun 26, 2025	30.99	31.04	30.99	31.04	31.04	0.26%	6,530
Jun 25, 2025	30.93	31.00	30.93	30.96	30.96	-0.04%	15,046
Jun 24, 2025	30.88	30.98	30.88	30.97	30.97	0.42%	20,138
Jun 23, 2025	30.76	30.84	30.75	30.84	30.84	0.33%	8,643
Jun 20, 2025	30.80	30.80	30.67	30.74	30.74	0.10%	7,784
Jun 18, 2025	30.75	30.78	30.69	30.71	30.71	0.03%	5,132
Jun 17, 2025	30.77	30.80	30.63	30.70	30.70	-0.16%	20,944
Jun 16, 2025	30.76	30.82	30.75	30.75	30.75	0.56%	14,369
Jun 13, 2025	30.70	30.71	30.58	30.58	30.58	-0.49%	14,288
Jun 12, 2025	30.66	30.77	30.66	30.73	30.73	0.10%	12,765
Jun 11, 2025	30.80	30.81	30.70	30.70	30.70	-0.13%	24,648
Jun 10, 2025	30.72	30.78	30.72	30.74	30.74	-	16,433
Jun 9, 2025	30.73	30.74	30.69	30.74	30.74	0.17%	9,046
Jun 6, 2025	30.69	30.70	30.62	30.69	30.69	0.55%	27,648
Jun 5, 2025	30.61	30.61	30.52	30.52	30.52	-0.07%	10,211
Jun 4, 2025	30.54	30.60	30.12	30.54	30.54	-0.04%	11,425
Jun 3, 2025	30.47	30.58	30.47	30.55	30.55	0.43%	14,421
Jun 2, 2025	30.36	30.45	30.32	30.42	30.42	0.13%	7,319
May 30, 2025	30.29	30.38	30.22	30.38	30.38	0.04%	10,344
May 29, 2025	30.49	30.49	30.28	30.37	30.37	0.12%	10,994