United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.03	11.04	10.56	10.87	10.87	0.09%	252,009
Jul 31, 2025	10.92	10.92	10.69	10.86	10.86	-0.28%	185,408
Jul 30, 2025	10.92	11.03	10.82	10.89	10.89	-	110,243
Jul 29, 2025	11.15	11.16	10.86	10.89	10.89	-1.63%	183,936
Jul 28, 2025	11.69	11.86	11.03	11.07	11.07	-3.91%	364,754
Jul 25, 2025	11.45	11.61	11.34	11.52	11.52	-0.09%	168,216
Jul 24, 2025	11.11	11.75	10.98	11.53	11.53	5.39%	644,395
Jul 23, 2025	10.80	11.09	10.80	10.94	10.94	2.05%	361,348
Jul 22, 2025	10.78	10.78	10.45	10.72	10.72	0.47%	201,146
Jul 21, 2025	10.82	10.99	10.63	10.67	10.67	-1.48%	183,240
Jul 18, 2025	10.78	10.94	10.69	10.83	10.83	0.84%	163,815
Jul 17, 2025	10.57	10.80	10.48	10.74	10.74	3.67%	188,296
Jul 16, 2025	10.76	10.80	10.36	10.36	10.36	-3.90%	234,349
Jul 15, 2025	10.55	10.97	10.55	10.78	10.78	2.37%	324,461
Jul 14, 2025	10.51	10.62	10.44	10.53	10.53	-0.94%	121,707
Jul 11, 2025	10.73	10.77	10.62	10.63	10.63	-1.39%	133,367
Jul 10, 2025	10.26	10.85	10.25	10.78	10.78	4.36%	394,767
Jul 9, 2025	10.34	10.42	10.28	10.33	10.33	-0.10%	140,873
Jul 8, 2025	10.50	10.52	10.23	10.34	10.34	-1.34%	235,782
Jul 7, 2025	10.47	10.60	10.37	10.48	10.48	0.10%	131,947
Jul 4, 2025	10.81	10.81	10.47	10.47	10.47	-3.59%	279,859
Jul 3, 2025	10.85	10.95	10.70	10.86	10.86	0.65%	287,091
Jul 2, 2025	10.38	10.93	10.33	10.79	10.79	3.75%	435,862
Jul 1, 2025	10.40	10.44	10.32	10.40	10.40	-	110,110
Jun 30, 2025	10.72	10.72	10.35	10.40	10.40	-2.16%	164,249
Jun 27, 2025	10.53	10.82	10.52	10.63	10.63	1.43%	288,208
Jun 26, 2025	10.47	10.59	10.31	10.48	10.48	0.58%	160,786
Jun 25, 2025	10.34	10.58	10.26	10.42	10.42	1.26%	285,077
Jun 24, 2025	10.21	10.30	10.00	10.29	10.29	3.21%	239,563
Jun 23, 2025	9.96	10.07	9.91	9.97	9.97	-0.50%	192,484
Jun 20, 2025	10.20	10.24	9.97	10.02	10.02	-0.50%	268,575
Jun 19, 2025	10.33	10.34	10.06	10.07	10.07	-3.27%	243,255
Jun 18, 2025	10.50	10.54	10.34	10.41	10.41	-1.14%	269,657
Jun 17, 2025	10.75	10.75	10.53	10.53	10.53	-2.14%	156,187
Jun 16, 2025	10.80	10.84	10.70	10.76	10.76	-	120,166
Jun 13, 2025	10.80	10.89	10.66	10.76	10.76	-2.62%	346,802
Jun 12, 2025	11.12	11.15	10.92	11.05	11.05	-0.63%	201,089
Jun 11, 2025	11.10	11.38	11.05	11.12	11.12	0.36%	353,421
Jun 10, 2025	10.90	11.11	10.74	11.08	11.08	1.84%	345,635
Jun 9, 2025	10.75	10.95	10.73	10.88	10.88	0.93%	174,018
Jun 6, 2025	10.97	11.05	10.78	10.78	10.78	-1.82%	198,792
Jun 5, 2025	11.07	11.19	10.90	10.98	10.98	-0.63%	245,825
Jun 4, 2025	11.17	11.17	10.89	11.05	11.05	-0.63%	307,041
Jun 3, 2025	11.15	11.19	10.91	11.12	11.12	0.09%	205,636
Jun 2, 2025	11.30	11.35	10.94	11.11	11.11	-2.63%	372,764
May 30, 2025	11.31	11.53	11.29	11.41	11.41	1.15%	245,614
May 29, 2025	11.57	11.72	11.19	11.28	11.28	-0.62%	324,022
May 28, 2025	11.58	11.81	11.35	11.35	11.35	-1.73%	461,979
May 27, 2025	11.37	11.55	11.34	11.55	11.55	1.85%	313,527
May 26, 2025	11.11	11.39	11.03	11.34	11.34	4.04%	453,995