United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.20	2.24	2.18	2.24	2.24	0.90%	142,800
Jul 31, 2025	2.20	2.22	2.18	2.22	2.22	-0.89%	72,412
Jul 30, 2025	2.18	2.24	2.18	2.24	2.24	2.75%	81,601
Jul 29, 2025	2.18	2.22	2.16	2.18	2.18	-	70,900
Jul 25, 2025	2.20	2.20	2.18	2.18	2.18	-0.91%	39,700
Jul 24, 2025	2.20	2.22	2.18	2.20	2.20	-0.90%	70,000
Jul 23, 2025	2.22	2.22	2.18	2.22	2.22	0.91%	40,600
Jul 22, 2025	2.18	2.22	2.18	2.20	2.20	0.92%	13,000
Jul 21, 2025	2.20	2.22	2.18	2.18	2.18	-	135,600
Jul 18, 2025	2.22	2.22	2.18	2.18	2.18	-0.91%	298,800
Jul 17, 2025	2.26	2.26	2.20	2.20	2.20	-0.90%	176,100
Jul 16, 2025	2.20	2.22	2.20	2.22	2.22	-	86,400
Jul 15, 2025	2.22	2.22	2.18	2.22	2.22	0.91%	35,700
Jul 14, 2025	2.20	2.22	2.18	2.20	2.20	-	69,600
Jul 11, 2025	2.20	2.22	2.20	2.20	2.20	0.92%	99,500
Jul 9, 2025	2.18	2.18	2.10	2.18	2.18	-0.91%	239,800
Jul 8, 2025	2.22	2.24	2.20	2.20	2.20	-3.51%	109,200
Jul 7, 2025	2.16	2.28	2.16	2.28	2.28	4.59%	57,500
Jul 4, 2025	2.16	2.20	2.16	2.18	2.18	-0.91%	76,101
Jul 3, 2025	2.20	2.22	2.14	2.20	2.20	0.92%	175,100
Jul 2, 2025	2.18	2.20	2.16	2.18	2.18	-0.91%	103,600
Jul 1, 2025	2.20	2.20	2.16	2.20	2.20	0.92%	145,830
Jun 30, 2025	2.22	2.22	2.18	2.18	2.18	-2.68%	135,400
Jun 27, 2025	2.22	2.24	2.20	2.24	2.24	-	62,000
Jun 26, 2025	2.24	2.24	2.18	2.24	2.24	0.90%	68,300
Jun 25, 2025	2.20	2.22	2.16	2.22	2.22	0.91%	50,500
Jun 24, 2025	2.24	2.24	2.16	2.20	2.20	1.85%	68,400
Jun 23, 2025	2.16	2.16	2.10	2.16	2.16	-	108,200
Jun 20, 2025	2.14	2.16	2.12	2.16	2.16	1.89%	81,001
Jun 19, 2025	2.12	2.12	2.06	2.12	2.12	-	341,700
Jun 18, 2025	2.14	2.14	2.06	2.12	2.12	-0.93%	300,800
Jun 17, 2025	2.18	2.18	2.12	2.14	2.14	-1.83%	341,223
Jun 16, 2025	2.22	2.24	2.18	2.18	2.18	-2.68%	109,100
Jun 13, 2025	2.24	2.24	2.20	2.24	2.24	-0.88%	135,200
Jun 12, 2025	2.24	2.26	2.22	2.26	2.26	-0.88%	128,603
Jun 11, 2025	2.28	2.28	2.22	2.28	2.28	-	165,600
Jun 10, 2025	2.24	2.28	2.22	2.28	2.28	-	122,600
Jun 9, 2025	2.26	2.28	2.26	2.28	2.28	0.88%	108,300
Jun 6, 2025	2.24	2.26	2.20	2.26	2.26	-0.88%	104,000
Jun 5, 2025	2.28	2.28	2.20	2.28	2.28	-	208,800
Jun 4, 2025	2.20	2.28	2.20	2.28	2.28	0.88%	118,000
May 30, 2025	2.22	2.26	2.18	2.26	2.26	1.80%	150,901
May 29, 2025	2.22	2.22	2.20	2.22	2.22	-	27,800
May 28, 2025	2.22	2.22	2.20	2.22	2.22	0.91%	80,800
May 27, 2025	2.24	2.24	2.18	2.20	2.20	-1.79%	320,600
May 26, 2025	2.18	2.24	2.18	2.24	2.24	-	92,301
May 23, 2025	2.24	2.24	2.20	2.24	2.24	-1.75%	344,800
May 22, 2025	2.30	2.30	2.20	2.28	2.28	-0.87%	276,600
May 21, 2025	2.26	2.30	2.24	2.30	2.30	0.88%	2,449,501
May 20, 2025	2.26	2.28	2.24	2.28	2.28	0.88%	55,900