United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.55	0.56	0.54	0.55	0.55	-	724,813
Jul 31, 2025	0.56	0.56	0.55	0.55	0.55	-4.39%	610,129
Jul 30, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	660,041
Jul 29, 2025	0.59	0.60	0.59	0.59	0.59	-	513,760
Jul 28, 2025	0.60	0.62	0.59	0.59	0.59	-18.06%	3,124,108
Jul 25, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jul 24, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jul 23, 2025	0.69	0.78	0.69	0.72	0.72	5.11%	1,156,595
Jul 22, 2025	0.71	0.71	0.68	0.69	0.69	-2.84%	382,851
Jul 21, 2025	0.67	0.72	0.67	0.71	0.71	2.17%	345,296
Jul 18, 2025	0.67	0.71	0.66	0.69	0.69	3.76%	438,944
Jul 17, 2025	0.74	0.74	0.65	0.67	0.67	-6.99%	483,121
Jul 16, 2025	0.73	0.78	0.68	0.72	0.72	1.42%	1,405,585
Jul 15, 2025	0.63	0.71	0.62	0.71	0.71	17.50%	1,477,762
Jul 14, 2025	0.59	0.61	0.57	0.60	0.60	3.45%	371,919
Jul 11, 2025	0.57	0.62	0.57	0.58	0.58	8.41%	888,119
Jul 10, 2025	0.57	0.57	0.53	0.54	0.54	-3.60%	173,828
Jul 9, 2025	0.57	0.57	0.56	0.56	0.56	-0.89%	59,150
Jul 8, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	109,877
Jul 7, 2025	0.58	0.59	0.57	0.57	0.57	-3.42%	86,805
Jul 4, 2025	0.58	0.59	0.57	0.59	0.59	0.86%	116,205
Jul 3, 2025	0.55	0.60	0.55	0.58	0.58	6.42%	100,958
Jul 2, 2025	0.58	0.59	0.54	0.55	0.55	-3.54%	226,944
Jul 1, 2025	0.52	0.59	0.52	0.57	0.57	11.88%	398,562
Jun 30, 2025	0.52	0.53	0.50	0.51	0.51	-	396,387
Jun 27, 2025	0.53	0.54	0.51	0.51	0.51	-2.88%	401,859
Jun 26, 2025	0.52	0.55	0.52	0.52	0.52	-	128,115
Jun 25, 2025	0.53	0.56	0.52	0.52	0.52	-1.89%	152,313
Jun 24, 2025	0.53	0.54	0.53	0.53	0.53	-0.93%	218,266
Jun 23, 2025	0.59	0.59	0.53	0.54	0.54	-6.96%	245,611
Jun 20, 2025	0.56	0.60	0.56	0.58	0.58	2.68%	211,290
Jun 19, 2025	0.61	0.61	0.56	0.56	0.56	-9.68%	245,500
Jun 18, 2025	0.62	0.62	0.60	0.62	0.62	0.81%	103,953
Jun 17, 2025	0.63	0.63	0.60	0.62	0.62	-0.81%	222,916
Jun 16, 2025	0.68	0.68	0.59	0.62	0.62	-12.68%	873,552
Jun 13, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Jun 12, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Jun 11, 2025	0.74	0.74	0.67	0.71	0.71	-1.39%	619,484
Jun 10, 2025	0.67	0.78	0.66	0.72	0.72	11.63%	1,722,688
Jun 6, 2025	0.52	0.66	0.51	0.65	0.65	27.22%	1,774,485
Jun 5, 2025	0.49	0.52	0.47	0.51	0.51	2.42%	194,622
Jun 4, 2025	0.50	0.52	0.49	0.50	0.50	-	124,446
Jun 3, 2025	0.50	0.52	0.49	0.50	0.50	-1.00%	125,163
Jun 2, 2025	0.51	0.51	0.50	0.50	0.50	-3.85%	151,640
May 30, 2025	0.51	0.52	0.51	0.52	0.52	4.00%	46,868
May 29, 2025	0.52	0.52	0.50	0.50	0.50	-3.85%	99,450
May 28, 2025	0.53	0.54	0.52	0.52	0.52	-2.80%	167,275
May 27, 2025	0.55	0.55	0.52	0.54	0.54	-0.93%	231,839
May 26, 2025	0.51	0.54	0.51	0.54	0.54	6.93%	229,818
May 23, 2025	0.51	0.52	0.50	0.51	0.51	-2.88%	107,233