United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.01	19.39	18.91	19.37	19.37	0.73%	201,444
Jul 31, 2025	19.02	19.35	18.98	19.23	19.23	0.63%	351,419
Jul 30, 2025	19.19	19.32	18.99	19.11	19.11	-0.42%	252,893
Jul 29, 2025	19.07	19.27	18.90	19.19	19.19	0.26%	268,810
Jul 28, 2025	18.70	19.27	18.65	19.14	19.14	2.63%	178,343
Jul 25, 2025	18.59	18.68	18.31	18.65	18.65	0.81%	353,584
Jul 24, 2025	18.83	18.83	18.39	18.50	18.50	-1.60%	386,725
Jul 23, 2025	19.03	19.10	18.76	18.80	18.80	-1.05%	137,654
Jul 22, 2025	19.00	19.06	18.80	19.00	19.00	-	164,873
Jul 21, 2025	19.23	19.30	18.96	19.00	19.00	-1.81%	133,005
Jul 18, 2025	18.86	19.52	18.81	19.35	19.35	3.04%	193,799
Jul 17, 2025	18.78	18.87	18.58	18.78	18.78	1.51%	226,379
Jul 16, 2025	18.31	18.67	18.12	18.50	18.50	0.82%	127,941
Jul 15, 2025	18.88	18.89	18.35	18.35	18.35	0.11%	141,834
Jul 14, 2025	18.31	18.49	18.24	18.33	18.33	-0.81%	145,873
Jul 11, 2025	18.50	18.90	18.29	18.48	18.48	-1.96%	229,150
Jul 10, 2025	18.51	18.90	18.51	18.85	18.85	2.56%	228,233
Jul 9, 2025	18.17	18.53	17.96	18.38	18.38	1.60%	261,856
Jul 8, 2025	18.29	18.29	17.99	18.09	18.09	-0.44%	221,270
Jul 7, 2025	18.40	18.40	18.09	18.17	18.17	-0.16%	128,753
Jul 4, 2025	18.21	18.35	18.08	18.20	18.20	0.05%	116,005
Jul 3, 2025	18.06	18.28	17.83	18.19	18.19	0.50%	219,610
Jul 2, 2025	17.98	18.25	17.93	18.10	18.10	1.29%	251,203
Jul 1, 2025	18.32	18.44	17.84	17.87	17.87	-1.87%	180,258
Jun 30, 2025	18.01	18.31	17.83	18.21	18.21	1.00%	285,580
Jun 27, 2025	18.43	18.61	18.03	18.03	18.03	-0.99%	139,702
Jun 26, 2025	18.78	18.79	18.19	18.21	18.21	-3.45%	341,028
Jun 25, 2025	18.33	19.00	18.27	18.86	18.86	3.29%	420,244
Jun 24, 2025	18.65	18.66	18.21	18.26	18.26	-0.38%	462,407
Jun 23, 2025	18.14	18.37	17.90	18.33	18.33	1.05%	546,082
Jun 20, 2025	18.46	18.54	18.13	18.14	18.14	-0.22%	2,293,274
Jun 19, 2025	18.40	18.68	18.10	18.18	18.18	-2.05%	392,838
Jun 18, 2025	19.11	19.31	18.43	18.56	18.56	-2.78%	328,395
Jun 17, 2025	18.90	19.26	18.78	19.09	19.09	1.33%	251,942
Jun 16, 2025	18.81	19.03	18.75	18.84	18.84	0.21%	243,846
Jun 13, 2025	19.22	19.36	18.67	18.80	18.80	-2.08%	249,722
Jun 12, 2025	18.90	19.22	18.90	19.20	19.20	0.58%	164,592
Jun 11, 2025	18.90	19.12	18.84	19.09	19.09	1.43%	167,654
Jun 10, 2025	19.20	19.45	18.72	18.82	18.82	-1.83%	306,696
Jun 6, 2025	19.15	19.32	18.94	19.17	19.17	0.05%	180,047
Jun 5, 2025	19.05	19.40	19.03	19.16	19.16	0.63%	197,506
Jun 4, 2025	19.31	19.62	19.00	19.04	19.04	-0.94%	278,891
Jun 3, 2025	19.19	19.33	19.00	19.22	19.22	1.48%	164,729
Jun 2, 2025	19.15	19.27	18.82	18.94	18.94	-0.94%	81,757
May 30, 2025	19.09	19.19	18.84	19.12	19.12	0.26%	286,690
May 29, 2025	19.04	19.26	18.95	19.07	19.07	0.63%	104,733
May 28, 2025	18.93	19.19	18.86	18.95	18.95	1.23%	268,194
May 27, 2025	18.76	18.90	18.67	18.72	18.72	-0.05%	211,179
May 26, 2025	19.04	19.18	18.68	18.73	18.73	-1.27%	218,312
May 23, 2025	18.70	19.03	18.63	18.97	18.97	1.28%	282,427