United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.61	0.65	0.61	0.64	0.64	0.63%	4,200
Jul 31, 2025	0.62	0.63	0.60	0.63	0.63	2.93%	8,010
Jul 30, 2025	0.61	0.63	0.61	0.61	0.61	-4.06%	2,755
Jul 29, 2025	0.61	0.64	0.60	0.64	0.64	0.63%	8,551
Jul 28, 2025	0.64	0.66	0.64	0.64	0.64	-2.15%	13,008
Jul 25, 2025	0.64	0.66	0.64	0.65	0.65	-2.69%	9,930
Jul 24, 2025	0.60	0.68	0.60	0.67	0.67	7.74%	76,763
Jul 23, 2025	0.62	0.64	0.62	0.62	0.62	1.64%	41,004
Jul 22, 2025	0.60	0.62	0.59	0.61	0.61	-1.29%	61,401
Jul 21, 2025	0.59	0.63	0.59	0.62	0.62	1.31%	29,075
Jul 18, 2025	0.59	0.63	0.59	0.61	0.61	4.10%	97,446
Jul 17, 2025	0.56	0.59	0.56	0.59	0.59	0.69%	7,250
Jul 16, 2025	0.56	0.58	0.55	0.58	0.58	0.34%	7,584
Jul 15, 2025	0.57	0.58	0.57	0.58	0.58	1.05%	8,430
Jul 14, 2025	0.57	0.58	0.57	0.57	0.57	1.41%	5,650
Jul 11, 2025	0.56	0.57	0.56	0.57	0.57	2.54%	2,585
Jul 10, 2025	0.54	0.55	0.54	0.55	0.55	2.22%	11,939
Jul 9, 2025	0.55	0.55	0.53	0.54	0.54	-1.46%	10,410
Jul 8, 2025	0.55	0.56	0.55	0.55	0.55	-1.08%	6,181
Jul 7, 2025	0.56	0.56	0.53	0.55	0.55	-0.36%	35,448
Jul 4, 2025	0.56	0.57	0.55	0.56	0.56	-3.47%	38,199
Jul 3, 2025	0.58	0.58	0.56	0.58	0.58	2.86%	2,954
Jul 2, 2025	0.58	0.59	0.56	0.56	0.56	-4.11%	9,800
Jul 1, 2025	0.58	0.58	0.58	0.58	0.58	-0.34%	5,413
Jun 30, 2025	0.61	0.62	0.56	0.59	0.59	-3.30%	31,001
Jun 27, 2025	0.51	0.61	0.51	0.61	0.61	19.29%	99,597
Jun 26, 2025	0.51	0.51	0.50	0.51	0.51	1.60%	7,025
Jun 25, 2025	0.49	0.50	0.49	0.50	0.50	-0.40%	22,270
Jun 24, 2025	0.50	0.51	0.49	0.50	0.50	0.40%	36,466
Jun 23, 2025	0.52	0.52	0.49	0.50	0.50	-2.34%	12,417
Jun 20, 2025	0.51	0.51	0.49	0.51	0.51	0.39%	9,190
Jun 19, 2025	0.51	0.52	0.50	0.51	0.51	-1.92%	21,500
Jun 18, 2025	0.53	0.53	0.52	0.52	0.52	-	1,034
Jun 17, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Jun 16, 2025	0.52	0.53	0.49	0.52	0.52	-0.38%	21,077
Jun 13, 2025	0.51	0.52	0.50	0.52	0.52	-	2,735
Jun 12, 2025	0.52	0.52	0.51	0.52	0.52	-1.51%	18,319
Jun 11, 2025	0.53	0.54	0.53	0.53	0.53	0.76%	9,810
Jun 10, 2025	0.55	0.55	0.52	0.53	0.53	0.38%	16,112
Jun 6, 2025	0.55	0.55	0.52	0.52	0.52	-5.76%	3,688
Jun 5, 2025	0.55	0.56	0.55	0.56	0.56	1.09%	3,590
Jun 4, 2025	0.54	0.55	0.53	0.55	0.55	4.96%	26,368
Jun 3, 2025	0.53	0.53	0.52	0.52	0.52	-0.76%	1,992
Jun 2, 2025	0.54	0.54	0.53	0.53	0.53	-3.30%	30,311
May 30, 2025	0.51	0.55	0.51	0.55	0.55	3.41%	23,236
May 29, 2025	0.53	0.53	0.52	0.53	0.53	1.54%	16,010
May 28, 2025	0.53	0.53	0.51	0.52	0.52	0.78%	24,541
May 27, 2025	0.52	0.52	0.52	0.52	0.52	-0.77%	6,250
May 26, 2025	0.52	0.53	0.50	0.52	0.52	2.77%	8,748
May 23, 2025	0.52	0.53	0.50	0.51	0.51	-4.17%	34,803