United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.52	13.52	13.25	13.37	-	-1.69%	192,653
Jul 31, 2025	13.49	13.66	13.37	13.60	13.60	0.74%	1,112,313
Jul 30, 2025	13.30	13.51	13.18	13.50	13.50	1.05%	592,126
Jul 29, 2025	13.54	13.65	13.32	13.36	13.36	-1.91%	1,229,181
Jul 28, 2025	13.60	13.66	13.46	13.62	13.62	1.19%	457,532
Jul 25, 2025	13.48	13.60	13.36	13.46	13.46	0.52%	884,252
Jul 24, 2025	13.57	13.77	13.32	13.39	13.39	-1.33%	1,250,711
Jul 23, 2025	13.19	13.64	13.18	13.57	13.57	3.75%	1,080,626
Jul 22, 2025	13.15	13.32	13.04	13.08	13.08	-0.53%	1,531,741
Jul 21, 2025	13.19	13.24	13.03	13.15	13.15	-0.60%	685,111
Jul 18, 2025	13.26	13.35	13.02	13.23	13.23	-	1,466,258
Jul 17, 2025	13.26	13.45	13.14	13.23	13.23	-0.15%	1,879,495
Jul 16, 2025	13.15	13.27	12.98	13.25	13.25	-0.23%	1,324,307
Jul 15, 2025	13.14	13.28	12.93	13.28	13.28	0.61%	2,644,034
Jul 14, 2025	13.40	13.40	13.12	13.20	13.20	-2.00%	1,850,633
Jul 11, 2025	13.28	13.61	13.09	13.47	13.47	-0.37%	1,962,830
Jul 10, 2025	14.12	14.18	13.48	13.52	13.52	-3.08%	1,348,501
Jul 9, 2025	14.01	14.09	13.86	13.95	13.95	-0.36%	649,369
Jul 8, 2025	14.41	14.44	13.83	14.00	14.00	-3.58%	1,270,323
Jul 7, 2025	14.76	14.99	14.52	14.52	14.52	-0.27%	486,165
Jul 4, 2025	14.85	15.14	14.56	14.56	14.56	-1.62%	1,360,990
Jul 3, 2025	14.37	14.80	14.26	14.80	14.80	4.01%	1,923,929
Jul 2, 2025	14.52	14.83	14.23	14.23	14.23	-0.42%	1,548,529
Jul 1, 2025	14.55	14.58	14.11	14.29	14.29	-0.42%	1,321,316
Jun 30, 2025	13.95	14.62	13.90	14.35	14.35	1.63%	2,174,359
Jun 27, 2025	15.45	15.89	14.06	14.12	14.12	-18.66%	3,437,301
Jun 26, 2025	17.10	17.54	16.85	17.36	17.36	1.34%	913,732
Jun 25, 2025	16.96	17.31	16.89	17.13	17.13	1.60%	753,671
Jun 24, 2025	16.83	16.97	16.65	16.86	16.86	1.75%	599,737
Jun 23, 2025	16.60	16.79	16.22	16.57	16.57	2.28%	794,311
Jun 20, 2025	16.24	16.28	16.01	16.20	16.20	1.06%	2,743,779
Jun 19, 2025	16.45	16.46	16.03	16.03	16.03	-1.23%	614,180
Jun 18, 2025	16.18	16.43	16.06	16.23	16.23	0.06%	608,369
Jun 17, 2025	16.50	16.69	16.11	16.22	16.22	-1.82%	728,469
Jun 16, 2025	16.30	16.59	16.25	16.52	16.52	-0.06%	643,091
Jun 13, 2025	16.42	16.78	16.22	16.53	16.53	-0.72%	682,512
Jun 12, 2025	16.83	16.86	16.29	16.65	16.65	-1.83%	1,131,778
Jun 11, 2025	16.13	17.02	16.06	16.96	16.96	5.87%	746,397
Jun 10, 2025	16.00	16.17	15.83	16.02	16.02	0.31%	1,091,065
Jun 6, 2025	16.20	16.26	15.95	15.97	15.97	-1.11%	486,905
Jun 5, 2025	16.30	16.43	16.11	16.15	16.15	-1.04%	1,026,259
Jun 4, 2025	16.25	16.63	16.20	16.32	16.32	3.29%	1,327,070
Jun 3, 2025	15.75	15.88	15.66	15.80	15.80	1.54%	547,770
Jun 2, 2025	15.64	15.77	15.49	15.56	15.56	-0.64%	359,461
May 30, 2025	15.53	15.94	15.38	15.66	15.66	0.58%	1,374,409
May 29, 2025	15.57	15.65	15.38	15.57	15.57	0.58%	681,121
May 28, 2025	15.51	15.81	15.42	15.48	15.48	0.52%	783,876
May 27, 2025	15.41	15.57	15.27	15.40	15.40	0.39%	569,568
May 26, 2025	15.45	15.58	15.20	15.34	15.34	-1.41%	452,773
May 23, 2025	15.46	15.78	15.46	15.56	15.56	0.52%	522,274