United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.93	41.12	40.19	40.19	40.19	-2.17%	437,047
Jul 31, 2025	40.28	41.39	40.20	41.08	41.08	1.94%	747,616
Jul 30, 2025	40.48	40.63	40.04	40.30	40.30	0.25%	575,149
Jul 29, 2025	39.50	40.41	39.18	40.20	40.20	1.39%	579,989
Jul 28, 2025	39.73	39.86	39.04	39.65	39.65	1.17%	397,458
Jul 25, 2025	39.03	39.69	38.64	39.19	39.19	-0.20%	565,140
Jul 24, 2025	40.26	40.30	39.06	39.27	39.27	-2.34%	865,436
Jul 23, 2025	40.23	40.45	39.81	40.21	40.21	-0.20%	638,742
Jul 22, 2025	40.11	40.41	40.07	40.29	40.29	0.47%	479,246
Jul 21, 2025	40.56	40.69	39.99	40.10	40.10	-2.29%	385,904
Jul 18, 2025	40.55	41.09	40.31	41.04	41.04	1.58%	859,689
Jul 17, 2025	40.64	40.64	39.89	40.40	40.40	0.05%	784,932
Jul 16, 2025	39.05	40.65	39.01	40.38	40.38	0.02%	1,277,355
Jul 15, 2025	39.50	40.37	39.35	40.37	40.37	2.64%	598,944
Jul 14, 2025	39.30	39.47	38.88	39.33	39.33	-0.41%	850,462
Jul 11, 2025	40.48	40.77	39.22	39.49	39.49	-2.49%	689,551
Jul 10, 2025	40.55	40.97	40.48	40.50	40.50	0.32%	606,238
Jul 9, 2025	40.95	41.44	40.34	40.37	40.37	-1.75%	414,423
Jul 8, 2025	40.80	41.37	40.38	41.09	41.09	1.08%	588,441
Jul 7, 2025	40.50	40.86	40.34	40.65	40.65	0.49%	415,634
Jul 4, 2025	40.86	41.18	40.39	40.45	40.45	-0.61%	411,653
Jul 3, 2025	40.79	40.97	40.31	40.70	40.70	-0.10%	633,781
Jul 2, 2025	40.43	40.90	39.96	40.74	40.74	0.15%	753,050
Jul 1, 2025	41.18	41.59	40.54	40.68	40.68	-0.80%	748,727
Jun 30, 2025	40.74	41.58	40.68	41.01	41.01	1.23%	1,056,496
Jun 27, 2025	40.50	40.70	40.20	40.51	40.51	1.33%	674,907
Jun 26, 2025	39.98	40.28	39.38	39.98	39.98	-1.06%	735,427
Jun 25, 2025	40.44	40.66	39.96	40.41	40.41	0.17%	699,232
Jun 24, 2025	40.72	40.72	40.18	40.34	40.34	0.32%	789,905
Jun 23, 2025	40.57	40.57	39.28	40.21	40.21	-0.91%	843,251
Jun 20, 2025	40.53	40.76	40.09	40.58	40.58	0.07%	2,810,482
Jun 19, 2025	40.67	41.04	40.33	40.55	40.55	-1.46%	764,711
Jun 18, 2025	40.93	41.41	40.52	41.15	41.15	1.98%	653,157
Jun 17, 2025	40.62	41.00	40.24	40.35	40.35	-0.37%	785,822
Jun 16, 2025	40.57	40.60	40.00	40.50	40.50	-0.52%	1,234,611
Jun 13, 2025	41.51	41.51	40.33	40.71	40.71	-1.02%	796,295
Jun 12, 2025	41.00	41.58	40.94	41.13	41.13	0.32%	1,719,996
Jun 11, 2025	42.56	42.67	41.00	41.00	41.00	-3.78%	1,299,994
Jun 10, 2025	41.95	42.61	41.79	42.61	42.61	0.28%	1,286,348
Jun 6, 2025	42.45	42.88	42.16	42.49	42.49	0.24%	854,101
Jun 5, 2025	42.15	42.65	42.14	42.39	42.39	1.05%	712,113
Jun 4, 2025	41.40	42.35	41.40	41.95	41.95	1.43%	1,409,740
Jun 3, 2025	41.54	41.98	41.35	41.36	41.36	0.63%	836,809
Jun 2, 2025	41.59	41.85	41.10	41.10	41.10	0.10%	809,555
May 30, 2025	40.49	41.35	40.35	41.06	41.06	0.71%	1,802,105
May 29, 2025	40.30	40.97	40.00	40.77	40.77	1.77%	946,994
May 28, 2025	39.55	40.39	39.55	40.06	39.99	2.40%	875,836
May 27, 2025	39.05	39.62	38.86	39.12	39.06	1.03%	687,008
May 26, 2025	38.77	39.36	38.38	38.72	38.66	0.28%	1,678,584
May 23, 2025	38.01	38.61	37.63	38.61	38.55	1.61%	1,356,661