United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.80	0.80	0.79	0.79	0.79	1.29%	42,070
Aug 5, 2025	0.81	0.81	0.78	0.78	0.78	-	63,556
Aug 4, 2025	0.85	0.85	0.78	0.78	0.78	-7.19%	61,492
Aug 1, 2025	0.82	0.84	0.77	0.84	0.84	2.45%	39,569
Jul 31, 2025	0.75	0.85	0.75	0.82	0.82	15.60%	93,075
Jul 30, 2025	0.69	0.75	0.69	0.71	0.71	3.68%	165,953
Jul 29, 2025	0.67	0.69	0.65	0.68	0.68	-0.73%	122,395
Jul 28, 2025	0.69	0.69	0.69	0.69	0.69	-	1,180
Jul 25, 2025	0.65	0.69	0.60	0.69	0.69	-0.72%	93,117
Jul 24, 2025	0.68	0.69	0.65	0.69	0.69	-	75,690
Jul 23, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	104,598
Jul 22, 2025	0.67	0.68	0.66	0.68	0.68	2.26%	199,228
Jul 21, 2025	0.67	0.67	0.67	0.67	0.67	2.31%	2,651
Jul 18, 2025	0.65	0.65	0.65	0.65	0.65	-2.55%	17,295
Jul 17, 2025	0.66	0.67	0.65	0.67	0.67	2.62%	36,113
Jul 16, 2025	0.65	0.65	0.65	0.65	0.65	-	5,947
Jul 15, 2025	0.65	0.65	0.65	0.65	0.65	-	71,865
Jul 14, 2025	0.65	0.66	0.65	0.65	0.65	-2.26%	80,040
Jul 11, 2025	0.64	0.67	0.62	0.67	0.67	-0.75%	69,584
Jul 10, 2025	0.63	0.67	0.63	0.67	0.67	1.52%	20,153
Jul 9, 2025	0.66	0.66	0.64	0.66	0.66	-	12,331
Jul 8, 2025	0.67	0.67	0.64	0.66	0.66	-1.49%	21,324
Jul 7, 2025	0.65	0.67	0.63	0.67	0.67	3.08%	51,148
Jul 4, 2025	0.64	0.65	0.64	0.65	0.65	2.36%	77,080
Jul 3, 2025	0.64	0.64	0.63	0.64	0.64	-2.31%	1,034
Jul 2, 2025	0.64	0.69	0.63	0.65	0.65	1.56%	117,188
Jul 1, 2025	0.66	0.67	0.63	0.64	0.64	-1.54%	291,118
Jun 30, 2025	0.64	0.66	0.64	0.65	0.65	-0.76%	24,092
Jun 27, 2025	0.64	0.67	0.64	0.66	0.66	-1.50%	126,886
Jun 26, 2025	0.64	0.67	0.61	0.67	0.67	-2.21%	142,656
Jun 25, 2025	0.68	0.70	0.66	0.68	0.68	6.25%	61,807
Jun 24, 2025	0.65	0.68	0.62	0.64	0.64	-0.78%	53,575
Jun 23, 2025	0.63	0.68	0.63	0.65	0.65	2.38%	326,383
Jun 20, 2025	0.61	0.64	0.58	0.63	0.63	-0.79%	60,329
Jun 19, 2025	0.63	0.64	0.60	0.64	0.64	-3.05%	70,170
Jun 18, 2025	0.63	0.66	0.63	0.66	0.66	5.65%	23,764
Jun 17, 2025	0.62	0.63	0.59	0.62	0.62	-0.80%	144,197
Jun 16, 2025	0.65	0.65	0.59	0.63	0.63	-1.57%	4,668
Jun 13, 2025	0.63	0.67	0.62	0.64	0.64	0.79%	145,403
Jun 12, 2025	0.60	0.64	0.60	0.63	0.63	5.88%	36,902
Jun 11, 2025	0.59	0.61	0.59	0.60	0.60	0.85%	1,595
Jun 10, 2025	0.63	0.63	0.59	0.59	0.59	-6.35%	13,595
Jun 6, 2025	0.62	0.63	0.56	0.63	0.63	1.61%	43,740
Jun 5, 2025	0.64	0.64	0.62	0.62	0.62	-2.36%	7,233
Jun 4, 2025	0.59	0.64	0.59	0.64	0.64	7.63%	29,650
Jun 3, 2025	0.59	0.60	0.59	0.59	0.59	-1.67%	40,518
Jun 2, 2025	0.55	0.60	0.55	0.60	0.60	4.80%	116,817
May 30, 2025	0.57	0.57	0.57	0.57	0.57	0.09%	-
May 29, 2025	0.56	0.57	0.56	0.57	0.57	-3.87%	1,381
May 28, 2025	0.56	0.60	0.53	0.60	0.60	1.71%	59,938