United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.83	3.60	2.77	3.08	3.08	8.83%	14,054,279
Jul 31, 2025	2.94	3.04	2.78	2.83	2.83	-4.07%	5,889,248
Jul 30, 2025	2.92	3.03	2.91	2.95	2.95	1.37%	4,200,466
Jul 29, 2025	3.19	3.19	2.91	2.91	2.91	-6.43%	8,002,486
Jul 28, 2025	3.06	3.18	3.05	3.11	3.11	0.65%	6,149,783
Jul 25, 2025	2.88	3.12	2.82	3.09	3.09	8.80%	11,219,262
Jul 24, 2025	2.75	2.84	2.68	2.84	2.84	3.27%	4,859,265
Jul 23, 2025	2.80	2.85	2.72	2.75	2.75	-1.08%	3,842,952
Jul 22, 2025	2.83	2.90	2.70	2.78	2.78	-1.77%	6,989,623
Jul 21, 2025	2.56	2.85	2.51	2.83	2.83	11.86%	12,096,082
Jul 18, 2025	2.60	2.64	2.53	2.53	2.53	-1.94%	3,669,503
Jul 17, 2025	2.51	2.66	2.51	2.58	2.58	2.38%	4,991,163
Jul 16, 2025	2.58	2.64	2.48	2.52	2.52	-3.82%	6,381,556
Jul 15, 2025	2.83	2.89	2.56	2.62	2.62	-7.75%	12,655,685
Jul 14, 2025	3.00	3.01	2.74	2.84	2.84	-3.73%	9,809,200
Jul 11, 2025	2.92	3.04	2.85	2.95	2.95	1.72%	10,268,089
Jul 10, 2025	2.76	3.23	2.72	2.90	2.90	5.07%	30,852,617
Jul 9, 2025	2.68	2.76	2.63	2.76	2.76	5.75%	7,515,054
Jul 8, 2025	2.39	2.71	2.39	2.61	2.61	8.30%	9,472,623
Jul 7, 2025	2.42	2.46	2.37	2.41	2.41	-0.41%	2,110,843
Jul 3, 2025	2.43	2.46	2.40	2.42	2.42	-	1,499,641
Jul 2, 2025	2.42	2.43	2.37	2.42	2.42	0.83%	1,811,119
Jul 1, 2025	2.40	2.43	2.36	2.40	2.40	-0.41%	3,138,653
Jun 30, 2025	2.27	2.43	2.22	2.41	2.41	7.59%	7,245,046
Jun 27, 2025	2.31	2.32	2.21	2.24	2.24	-2.18%	2,032,752
Jun 26, 2025	2.30	2.35	2.27	2.29	2.29	-1.29%	2,575,025
Jun 25, 2025	2.13	2.33	2.13	2.32	2.32	7.41%	5,556,363
Jun 24, 2025	2.08	2.16	2.07	2.16	2.16	4.85%	3,056,858
Jun 23, 2025	2.13	2.16	2.06	2.06	2.06	-2.83%	4,824,922
Jun 20, 2025	2.20	2.23	2.11	2.12	2.12	-2.75%	2,789,826
Jun 18, 2025	2.20	2.28	2.18	2.18	2.18	-1.36%	5,299,466
Jun 17, 2025	2.20	2.25	2.20	2.21	2.21	-	1,240,978
Jun 16, 2025	2.22	2.28	2.20	2.21	2.21	2.31%	2,651,703
Jun 13, 2025	2.20	2.23	2.14	2.16	2.16	-3.57%	5,409,961
Jun 12, 2025	2.23	2.31	2.21	2.24	2.24	-0.44%	2,311,238
Jun 11, 2025	2.26	2.29	2.21	2.25	2.25	0.90%	3,687,839
Jun 10, 2025	2.33	2.33	2.23	2.23	2.23	-3.46%	2,378,826
Jun 9, 2025	2.37	2.38	2.31	2.31	2.31	-2.53%	1,525,241
Jun 6, 2025	2.32	2.44	2.32	2.37	2.37	2.60%	4,084,844
Jun 5, 2025	2.35	2.42	2.31	2.31	2.31	-1.28%	2,859,618
Jun 4, 2025	2.36	2.49	2.34	2.34	2.34	-1.68%	6,222,177
Jun 3, 2025	2.42	2.49	2.37	2.38	2.38	-2.86%	2,155,287
Jun 2, 2025	2.42	2.49	2.38	2.45	2.45	1.66%	3,053,394
May 30, 2025	2.50	2.52	2.39	2.41	2.41	-4.37%	3,307,046
May 29, 2025	2.51	2.54	2.50	2.52	2.52	-	1,886,533
May 28, 2025	2.50	2.57	2.48	2.52	2.52	2.02%	2,803,742
May 27, 2025	2.55	2.57	2.47	2.47	2.47	-3.14%	4,758,657
May 23, 2025	2.55	2.59	2.54	2.55	2.55	-1.54%	1,804,193
May 22, 2025	2.61	2.65	2.56	2.59	2.59	1.17%	2,243,962
May 21, 2025	2.65	2.72	2.56	2.56	2.56	-3.40%	6,122,320