United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	43.40	45.77	43.32	44.76	44.76	7.88%	3,662,251
Jul 31, 2025	40.39	41.69	40.07	41.49	41.49	0.61%	1,566,151
Jul 30, 2025	40.92	41.93	40.53	41.24	41.24	0.49%	1,406,201
Jul 29, 2025	39.69	41.30	39.44	41.04	41.04	2.34%	1,746,338
Jul 28, 2025	40.40	40.79	40.10	40.10	40.10	-2.74%	2,014,066
Jul 25, 2025	41.67	41.78	41.10	41.23	41.23	-0.91%	1,278,648
Jul 24, 2025	41.46	41.76	41.11	41.61	41.61	-0.38%	1,777,753
Jul 23, 2025	42.88	43.25	41.50	41.77	41.77	-4.09%	1,812,772
Jul 22, 2025	43.53	44.64	43.38	43.55	43.55	-0.34%	1,348,337
Jul 21, 2025	43.50	43.76	42.81	43.70	43.70	-0.59%	1,135,837
Jul 18, 2025	44.15	44.50	43.94	43.96	43.96	-1.48%	830,677
Jul 17, 2025	44.61	44.84	44.30	44.62	44.62	-0.45%	762,824
Jul 16, 2025	44.35	46.89	44.10	44.82	44.82	0.92%	1,691,136
Jul 15, 2025	43.79	44.74	43.75	44.41	44.41	-0.74%	1,305,298
Jul 14, 2025	44.54	45.05	44.22	44.74	44.74	1.52%	889,184
Jul 11, 2025	44.81	44.87	43.62	44.07	44.07	0.48%	1,036,459
Jul 10, 2025	43.99	44.29	43.70	43.86	43.86	-0.77%	922,134
Jul 9, 2025	44.62	45.06	44.00	44.20	44.20	-3.49%	1,092,536
Jul 8, 2025	45.93	46.09	45.42	45.80	45.80	-2.26%	858,110
Jul 7, 2025	46.94	47.78	46.67	46.86	46.86	1.23%	1,915,138
Jul 3, 2025	45.89	46.52	45.66	46.29	46.29	-0.81%	1,457,212
Jul 2, 2025	46.89	47.08	46.28	46.67	46.67	-0.30%	1,334,021
Jul 1, 2025	47.25	47.50	46.35	46.81	46.81	-0.15%	1,076,769
Jun 30, 2025	46.50	47.25	46.40	46.88	46.88	-0.53%	880,841
Jun 27, 2025	46.76	48.07	46.68	47.13	47.13	-0.13%	1,036,186
Jun 26, 2025	47.30	47.34	46.50	47.19	47.19	-0.42%	647,949
Jun 25, 2025	47.45	48.17	47.31	47.39	47.39	-0.75%	663,880
Jun 24, 2025	48.87	48.87	47.75	47.75	47.75	-7.12%	1,646,304
Jun 23, 2025	52.16	54.17	51.33	51.41	51.41	-1.44%	1,745,904
Jun 20, 2025	51.10	52.90	50.80	52.16	52.16	1.12%	1,116,755
Jun 18, 2025	53.01	53.52	50.61	51.58	51.58	-2.37%	1,395,041
Jun 17, 2025	51.04	53.86	50.67	52.83	52.83	6.06%	1,826,162
Jun 16, 2025	51.75	51.75	49.62	49.81	49.81	-7.43%	1,683,181
Jun 13, 2025	52.37	54.68	50.94	53.81	53.81	7.71%	3,352,410
Jun 12, 2025	49.94	50.29	49.07	49.96	49.96	1.63%	1,705,812
Jun 11, 2025	48.08	50.06	47.54	49.16	49.16	0.45%	2,710,472
Jun 10, 2025	49.07	49.36	48.42	48.94	48.94	-0.35%	1,112,254
Jun 9, 2025	49.30	49.52	48.69	49.11	49.11	-1.35%	743,443
Jun 6, 2025	50.51	50.53	49.50	49.78	49.78	-4.27%	1,014,322
Jun 5, 2025	50.31	52.27	49.37	52.00	52.00	1.84%	1,136,210
Jun 4, 2025	50.81	51.22	50.57	51.06	51.06	0.29%	720,976
Jun 3, 2025	51.81	51.93	50.74	50.91	50.91	-2.10%	647,793
Jun 2, 2025	53.15	53.55	51.97	52.00	52.00	-1.46%	680,044
May 30, 2025	53.04	54.68	52.05	52.77	52.77	0.88%	953,708
May 29, 2025	50.99	53.09	50.89	52.31	52.31	0.13%	655,874
May 28, 2025	51.62	52.63	51.59	52.24	52.24	1.01%	537,770
May 27, 2025	53.86	54.47	51.62	51.72	51.72	-10.01%	916,702
May 23, 2025	57.69	57.99	55.63	57.47	57.47	6.56%	1,191,174
May 22, 2025	54.64	55.06	52.96	53.93	53.93	-0.77%	1,062,872
May 21, 2025	52.06	55.08	50.97	54.35	54.35	6.93%	1,766,630