United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.01	0.01	0.01	0.01	0.01	-	3,873,322
Jul 31, 2025	0.01	0.01	0.01	0.01	0.01	-	825,000
Jul 30, 2025	0.01	0.01	0.01	0.01	0.01	-	100,500
Jul 29, 2025	0.01	0.01	0.01	0.01	0.01	-9.09%	17,877,046
Jul 28, 2025	0.01	0.01	0.01	0.01	0.01	-	1,109,859
Jul 25, 2025	0.01	0.01	0.01	0.01	0.01	-	4,599,275
Jul 24, 2025	0.01	0.01	0.01	0.01	0.01	-	2,739,674
Jul 23, 2025	0.01	0.01	0.01	0.01	0.01	10.00%	11,236,809
Jul 22, 2025	0.01	0.01	0.01	0.01	0.01	-9.09%	12,543,187
Jul 21, 2025	0.01	0.01	0.01	0.01	0.01	-8.33%	6,162,346
Jul 20, 2025	0.01	0.01	0.01	0.01	0.01	-	495,833
Jul 18, 2025	0.01	0.01	0.01	0.01	0.01	-	6,007,178
Jul 17, 2025	0.01	0.01	0.01	0.01	0.01	9.09%	738,732
Jul 16, 2025	0.01	0.01	0.01	0.01	0.01	-	1,273,712
Jul 15, 2025	0.01	0.01	0.01	0.01	0.01	-8.33%	4,618,012
Jul 14, 2025	0.01	0.01	0.01	0.01	0.01	-7.69%	17,906,202
Jul 11, 2025	0.01	0.01	0.01	0.01	0.01	30.00%	7,761,730
Jul 10, 2025	0.01	0.01	0.01	0.01	0.01	-	9,024,527
Jul 9, 2025	0.01	0.01	0.01	0.01	0.01	11.11%	7,889,905
Jul 8, 2025	0.01	0.01	0.01	0.01	0.01	-	3,792,693
Jul 7, 2025	0.01	0.01	0.01	0.01	0.01	12.50%	12,469,743
Jul 4, 2025	0.01	0.01	0.01	0.01	0.01	-	5,953,757
Jul 3, 2025	0.01	0.01	0.01	0.01	0.01	-	2,492,245
Jul 2, 2025	0.01	0.01	0.01	0.01	0.01	-	9,644,831
Jul 1, 2025	0.01	0.01	0.01	0.01	0.01	-	10,396,626
Jun 30, 2025	0.01	0.01	0.01	0.01	0.01	-	13,853,381
Jun 27, 2025	0.01	0.01	0.01	0.01	0.01	-	24,422,567
Jun 26, 2025	0.01	0.01	0.01	0.01	0.01	14.29%	13,926,309
Jun 25, 2025	0.01	0.01	0.01	0.01	0.01	-12.50%	13,178,663
Jun 24, 2025	0.01	0.01	0.01	0.01	0.01	33.33%	18,033,735
Jun 23, 2025	0.01	0.01	0.01	0.01	0.01	-14.29%	722,158
Jun 20, 2025	0.01	0.01	0.01	0.01	0.01	16.67%	4,218,242
Jun 19, 2025	0.01	0.01	0.01	0.01	0.01	-14.29%	10,212,620
Jun 18, 2025	0.01	0.01	0.01	0.01	0.01	-	2,497,933
Jun 17, 2025	0.01	0.01	0.01	0.01	0.01	-	1,613,284
Jun 16, 2025	0.01	0.01	0.01	0.01	0.01	-12.50%	12,734,485
Jun 13, 2025	0.01	0.01	0.01	0.01	0.01	-	18,175,304
Jun 12, 2025	0.01	0.01	0.01	0.01	0.01	14.29%	27,345,711
Jun 11, 2025	0.01	0.01	0.01	0.01	0.01	-	1,132,358
Jun 10, 2025	0.01	0.01	0.01	0.01	0.01	16.67%	11,980,297
Jun 6, 2025	0.01	0.01	0.01	0.01	0.01	-	17,958,362
Jun 5, 2025	0.01	0.01	0.01	0.01	0.01	-	-
Jun 4, 2025	0.01	0.01	0.01	0.01	0.01	20.00%	5,166,166
Jun 3, 2025	0.01	0.01	0.01	0.01	0.01	-	3,474,739
Jun 2, 2025	0.01	0.01	0.01	0.01	0.01	-16.67%	4,680,000
May 30, 2025	0.01	0.01	0.01	0.01	0.01	20.00%	2,212,705
May 29, 2025	0.01	0.01	0.01	0.01	0.01	-	1,032,904
May 28, 2025	0.01	0.01	0.01	0.01	0.01	-	8,380,299
May 27, 2025	0.01	0.01	0.01	0.01	0.01	-16.67%	14,753,090
May 26, 2025	0.01	0.01	0.01	0.01	0.01	-	2,715,610