United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	47.25	47.75	45.00	45.25	45.25	-4.23%	44,362,564
Jul 31, 2025	47.25	47.75	46.75	47.25	47.25	-0.53%	25,126,704
Jul 30, 2025	47.25	47.50	46.75	47.50	47.50	0.53%	31,114,019
Jul 29, 2025	47.50	48.00	46.75	47.25	47.25	1.61%	31,260,045
Jul 25, 2025	45.75	46.50	45.75	46.50	46.50	0.54%	22,677,548
Jul 24, 2025	45.50	47.25	45.25	46.25	46.25	2.21%	56,242,498
Jul 23, 2025	44.00	45.50	44.00	45.25	45.25	4.62%	41,980,176
Jul 22, 2025	44.25	44.75	43.25	43.25	43.25	-2.26%	34,558,664
Jul 21, 2025	45.00	45.25	44.00	44.25	44.25	-1.67%	24,698,734
Jul 18, 2025	44.75	45.75	44.50	45.00	45.00	-	55,349,229
Jul 17, 2025	43.00	45.00	43.00	45.00	45.00	5.26%	86,331,859
Jul 16, 2025	43.00	43.25	42.25	42.75	42.75	-0.58%	35,441,041
Jul 15, 2025	41.75	43.00	41.50	43.00	43.00	2.99%	39,003,888
Jul 14, 2025	40.25	41.75	39.75	41.75	41.75	4.38%	40,809,035
Jul 11, 2025	40.25	40.75	40.00	40.00	40.00	0.63%	32,690,775
Jul 9, 2025	39.75	40.25	39.50	39.75	39.75	-	11,805,489
Jul 8, 2025	40.00	40.25	39.75	39.75	39.75	-1.85%	18,590,558
Jul 7, 2025	40.25	40.50	39.75	40.50	40.50	-1.22%	22,495,461
Jul 4, 2025	40.75	41.75	40.50	41.00	41.00	1.23%	30,730,055
Jul 3, 2025	40.00	40.50	39.75	40.50	40.50	0.62%	22,696,873
Jul 2, 2025	40.25	40.75	39.50	40.25	40.25	-	35,188,461
Jul 1, 2025	39.00	40.50	38.75	40.25	40.25	3.87%	35,592,762
Jun 30, 2025	39.50	40.25	38.75	38.75	38.75	-1.90%	37,249,859
Jun 27, 2025	41.25	41.25	39.50	39.50	39.50	-4.82%	30,507,598
Jun 26, 2025	41.00	41.75	41.00	41.50	41.50	0.61%	21,253,787
Jun 25, 2025	41.25	42.00	40.75	41.25	41.25	-1.20%	31,386,673
Jun 24, 2025	40.00	41.75	39.75	41.75	41.75	7.05%	56,290,856
Jun 23, 2025	38.00	39.50	37.75	39.00	39.00	0.65%	25,405,226
Jun 20, 2025	39.25	40.00	38.75	38.75	38.75	-	41,288,935
Jun 19, 2025	39.50	40.50	38.50	38.75	38.75	-4.32%	86,179,020
Jun 18, 2025	43.25	43.50	40.50	40.50	40.50	-6.36%	33,107,303
Jun 17, 2025	44.00	44.00	43.00	43.25	43.25	-1.14%	14,147,269
Jun 16, 2025	42.50	44.50	41.50	43.75	43.75	2.34%	98,956,229
Jun 13, 2025	43.00	43.00	42.50	42.75	42.75	-1.72%	18,021,859
Jun 12, 2025	43.75	44.50	43.25	43.50	43.50	-	32,585,655
Jun 11, 2025	43.75	43.75	43.00	43.50	43.50	-0.57%	20,669,566
Jun 10, 2025	43.75	44.25	43.50	43.75	43.75	-	14,188,182
Jun 9, 2025	44.00	44.25	43.50	43.75	43.75	-	20,944,380
Jun 6, 2025	44.50	44.50	43.25	43.75	43.75	-1.69%	25,483,943
Jun 5, 2025	44.25	44.75	44.00	44.50	44.50	1.14%	24,294,401
Jun 4, 2025	45.00	45.00	43.25	44.00	44.00	-2.22%	31,433,681
May 30, 2025	45.25	45.75	45.00	45.00	45.00	-1.64%	66,876,015
May 29, 2025	46.25	46.50	45.75	45.75	45.75	1.10%	14,996,791
May 28, 2025	46.50	47.00	45.25	45.25	45.25	-2.16%	19,264,242
May 27, 2025	47.00	47.00	46.25	46.25	46.25	-1.60%	17,430,297
May 26, 2025	47.75	48.00	46.75	47.00	47.00	-2.08%	12,537,681
May 23, 2025	47.25	48.25	47.00	48.00	48.00	2.13%	24,127,890
May 22, 2025	47.25	47.50	46.50	47.00	47.00	-0.53%	17,299,188
May 21, 2025	48.50	48.75	47.25	47.25	47.25	-2.07%	27,168,648
May 20, 2025	48.50	49.00	48.00	48.25	48.25	-	26,981,629