United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	49.39	49.66	49.30	49.62	49.62	1.16%	27,550
Aug 11, 2025	49.25	49.28	49.04	49.05	49.05	-0.27%	5,204
Aug 8, 2025	48.98	49.24	48.98	49.18	49.18	0.94%	1,650,481
Aug 7, 2025	49.07	49.07	48.53	48.72	48.72	-0.16%	14,974
Aug 6, 2025	48.49	48.88	48.49	48.80	48.80	0.64%	16,081
Aug 5, 2025	48.72	48.79	48.39	48.49	48.49	-0.39%	18,203
Aug 4, 2025	48.28	48.69	48.28	48.68	48.68	1.52%	32,408
Aug 1, 2025	48.21	48.25	47.78	47.95	47.95	-1.66%	74,764
Jul 31, 2025	49.51	49.51	48.73	48.76	48.76	-0.31%	7,718
Jul 30, 2025	49.06	49.13	48.70	48.91	48.91	-0.11%	1,935
Jul 29, 2025	49.37	49.37	48.97	48.97	48.97	-0.44%	15,334
Jul 28, 2025	49.28	49.55	49.04	49.18	49.18	0.07%	19,802
Jul 25, 2025	49.05	49.22	49.05	49.14	49.14	0.46%	1,485
Jul 24, 2025	49.00	49.08	48.92	48.92	48.92	0.23%	15,046
Jul 23, 2025	48.63	48.86	48.63	48.81	48.81	0.51%	12,886
Jul 22, 2025	48.58	48.58	48.31	48.56	48.56	0.22%	18,342
Jul 21, 2025	48.41	48.71	48.41	48.45	48.45	0.09%	13,413
Jul 18, 2025	48.55	48.55	48.34	48.41	48.41	0.06%	4,416
Jul 17, 2025	48.13	48.38	48.12	48.38	48.38	0.69%	3,340
Jul 16, 2025	48.07	48.07	47.72	48.05	48.05	0.14%	13,162
Jul 15, 2025	48.39	48.39	47.98	47.98	47.98	-0.41%	13,374
Jul 14, 2025	48.07	48.25	47.93	48.18	48.18	0.27%	30,132
Jul 11, 2025	47.93	48.10	47.93	48.05	48.05	-0.34%	7,109
Jul 10, 2025	48.18	48.32	48.06	48.22	48.22	0.28%	18,828
Jul 9, 2025	47.95	48.13	47.90	48.08	48.08	0.62%	14,123
Jul 8, 2025	47.87	48.09	47.78	47.79	47.79	-0.18%	7,932
Jul 7, 2025	48.12	48.14	47.69	47.87	47.87	-0.76%	27,892
Jul 3, 2025	48.10	48.32	48.07	48.24	48.24	0.87%	12,287
Jul 2, 2025	47.52	47.82	47.51	47.82	47.82	0.38%	19,363
Jul 1, 2025	47.56	47.72	47.47	47.64	47.64	-0.10%	26,037
Jun 30, 2025	47.54	47.71	47.45	47.69	47.69	0.63%	16,646
Jun 27, 2025	47.32	47.48	47.20	47.39	47.39	0.52%	11,783
Jun 26, 2025	46.98	47.20	46.97	47.15	47.15	0.82%	13,908
Jun 25, 2025	46.75	46.83	46.71	46.76	46.76	-0.02%	24,262
Jun 24, 2025	46.55	46.81	46.55	46.77	46.77	1.21%	7,076
Jun 23, 2025	45.77	46.22	45.51	46.21	46.21	1.12%	30,071
Jun 20, 2025	46.09	46.09	45.60	45.70	45.70	-0.15%	14,824
Jun 18, 2025	46.00	46.14	45.77	45.77	45.77	-0.12%	22,124
Jun 17, 2025	46.03	46.17	45.76	45.83	45.83	-0.94%	21,504
Jun 16, 2025	47.06	47.06	46.15	46.26	46.26	0.96%	22,033
Jun 13, 2025	46.00	46.23	45.76	45.82	45.72	-1.28%	6,941
Jun 12, 2025	46.23	46.47	46.13	46.42	46.31	0.33%	8,004
Jun 11, 2025	46.59	47.00	46.19	46.27	46.16	-0.34%	10,531
Jun 10, 2025	46.23	46.42	46.23	46.42	46.32	0.46%	2,488
Jun 9, 2025	46.19	46.43	46.14	46.21	46.10	0.11%	30,906
Jun 6, 2025	46.01	46.27	46.01	46.16	46.05	1.17%	7,254
Jun 5, 2025	46.04	46.13	45.55	45.63	45.52	-0.58%	10,428
Jun 4, 2025	45.91	45.99	45.89	45.89	45.79	0.07%	3,882
Jun 3, 2025	45.62	45.92	45.59	45.86	45.75	0.70%	12,768
Jun 2, 2025	45.31	45.54	44.50	45.54	45.43	0.24%	9,288