United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	53.36	53.56	53.36	53.55	53.55	0.43%	297,506
Jul 31, 2025	53.36	53.40	53.28	53.32	53.11	0.04%	185,860
Jul 30, 2025	53.30	53.40	53.27	53.30	53.09	-0.22%	616,221
Jul 29, 2025	53.23	53.42	53.21	53.42	53.21	0.51%	249,938
Jul 28, 2025	53.16	53.17	53.11	53.15	52.94	-0.13%	181,210
Jul 25, 2025	53.14	53.22	53.09	53.22	53.01	0.19%	153,754
Jul 24, 2025	53.09	53.17	53.02	53.12	52.91	-0.13%	667,637
Jul 23, 2025	53.23	53.27	53.16	53.19	52.98	-0.21%	231,575
Jul 22, 2025	53.24	53.33	53.23	53.30	53.09	0.21%	194,189
Jul 21, 2025	53.20	53.28	53.17	53.19	52.98	0.32%	391,413
Jul 18, 2025	53.05	53.06	53.00	53.02	52.81	0.17%	319,314
Jul 17, 2025	52.98	53.00	52.90	52.93	52.72	0.03%	303,307
Jul 16, 2025	52.90	52.96	52.82	52.92	52.71	0.24%	236,291
Jul 15, 2025	53.02	53.02	52.79	52.79	52.58	-0.32%	388,412
Jul 14, 2025	52.97	53.01	52.91	52.96	52.75	-0.04%	197,191
Jul 11, 2025	53.06	53.06	52.94	52.98	52.77	-0.39%	365,711
Jul 10, 2025	53.18	53.20	53.09	53.19	52.98	-0.02%	193,975
Jul 9, 2025	53.06	53.20	53.04	53.20	52.99	0.42%	219,325
Jul 8, 2025	52.95	52.98	52.89	52.98	52.77	-0.08%	404,050
Jul 7, 2025	53.13	53.13	53.00	53.02	52.81	-0.28%	204,014
Jul 3, 2025	53.25	53.25	53.13	53.17	52.96	-0.26%	162,388
Jul 2, 2025	53.29	53.31	53.22	53.31	53.10	-0.17%	348,938
Jul 1, 2025	53.44	53.48	53.31	53.40	53.19	-0.35%	176,214
Jun 30, 2025	53.51	53.63	53.50	53.59	53.19	0.30%	375,356
Jun 27, 2025	53.45	53.57	53.41	53.43	53.03	-0.24%	194,458
Jun 26, 2025	53.47	53.56	53.40	53.56	53.16	0.30%	352,534
Jun 25, 2025	53.32	53.40	53.26	53.40	53.00	0.04%	1,285,922
Jun 24, 2025	53.18	53.39	53.16	53.38	52.98	0.38%	415,996
Jun 23, 2025	53.15	53.31	53.12	53.18	52.78	0.26%	333,369
Jun 20, 2025	52.94	53.09	52.90	53.04	52.64	0.04%	131,162
Jun 18, 2025	53.04	53.12	52.95	53.02	52.62	0.08%	330,368
Jun 17, 2025	52.91	53.01	52.84	52.98	52.58	0.33%	247,640
Jun 16, 2025	52.89	52.96	52.80	52.81	52.41	-0.18%	230,875
Jun 13, 2025	52.97	53.03	52.78	52.90	52.50	-0.36%	245,081
Jun 12, 2025	53.03	53.10	52.99	53.09	52.69	0.38%	201,940
Jun 11, 2025	52.81	52.91	52.77	52.89	52.49	0.39%	277,515
Jun 10, 2025	52.76	52.76	52.64	52.69	52.29	0.16%	469,089
Jun 9, 2025	52.54	52.66	52.54	52.60	52.21	0.13%	199,375
Jun 6, 2025	52.61	52.63	52.48	52.53	52.14	-0.58%	242,261
Jun 5, 2025	52.95	52.99	52.79	52.83	52.44	-0.20%	364,403
Jun 4, 2025	52.79	52.97	52.74	52.94	52.54	0.61%	253,206
Jun 3, 2025	52.71	52.75	52.56	52.62	52.23	-0.06%	433,552
Jun 2, 2025	52.68	52.73	52.57	52.65	52.26	-0.62%	224,239
May 30, 2025	52.88	53.00	52.83	52.98	52.38	0.26%	308,296
May 29, 2025	52.80	52.89	52.77	52.84	52.24	0.30%	293,949
May 28, 2025	52.73	52.73	52.60	52.68	52.08	-0.17%	352,181
May 27, 2025	52.70	52.86	52.65	52.77	52.17	0.42%	381,540
May 23, 2025	52.62	52.62	52.49	52.55	51.95	0.11%	252,864
May 22, 2025	52.32	52.49	52.25	52.49	51.89	0.34%	412,253
May 21, 2025	52.48	52.51	52.27	52.31	51.72	-0.59%	701,027