United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	14.00	14.79	13.97	14.64	14.64	7.96%	21,007,989
Jul 30, 2025	13.50	13.57	13.29	13.56	13.56	0.44%	8,726,758
Jul 29, 2025	13.21	13.50	13.20	13.50	13.50	2.43%	8,284,115
Jul 28, 2025	13.26	13.38	13.11	13.18	13.18	1.15%	8,131,572
Jul 25, 2025	13.00	13.07	12.90	13.03	13.03	0.23%	5,722,689
Jul 24, 2025	13.00	13.09	12.93	13.00	13.00	1.17%	10,053,166
Jul 23, 2025	12.80	12.92	12.70	12.85	12.85	1.74%	10,886,232
Jul 22, 2025	12.63	12.74	12.52	12.63	12.63	-0.32%	4,822,843
Jul 21, 2025	12.70	12.74	12.55	12.67	12.67	-0.71%	5,865,158
Jul 18, 2025	12.85	12.86	12.72	12.76	12.76	-0.08%	5,871,873
Jul 17, 2025	12.80	12.88	12.70	12.77	12.77	0.55%	6,019,281
Jul 16, 2025	12.70	12.85	12.66	12.70	12.70	-0.39%	6,163,379
Jul 15, 2025	13.05	13.06	12.71	12.75	12.75	-1.92%	5,777,181
Jul 14, 2025	12.80	13.03	12.78	13.00	13.00	0.46%	4,400,364
Jul 11, 2025	13.24	13.29	12.92	12.94	12.94	-3.07%	6,944,580
Jul 10, 2025	13.60	13.62	13.35	13.35	13.35	-1.84%	6,846,086
Jul 9, 2025	13.45	13.67	13.43	13.60	13.60	1.72%	10,187,531
Jul 8, 2025	13.26	13.48	13.23	13.37	13.37	1.67%	9,131,982
Jul 7, 2025	12.88	13.15	12.86	13.15	13.15	1.78%	6,232,876
Jul 4, 2025	13.17	13.25	12.85	12.92	12.92	-2.56%	6,011,659
Jul 3, 2025	13.06	13.29	13.03	13.26	13.26	1.69%	12,852,605
Jul 2, 2025	12.98	13.12	12.89	13.04	13.04	1.48%	5,928,769
Jul 1, 2025	13.03	13.06	12.79	12.85	12.85	-1.61%	5,766,344
Jun 30, 2025	13.08	13.10	12.70	13.06	13.06	0.38%	7,148,842
Jun 27, 2025	12.85	13.01	12.74	13.01	13.01	1.96%	5,773,433
Jun 26, 2025	12.80	12.89	12.72	12.76	12.76	0.39%	5,276,627
Jun 25, 2025	13.18	13.18	12.69	12.71	12.71	-3.12%	8,504,003
Jun 24, 2025	13.14	13.24	12.99	13.12	13.12	2.58%	7,815,582
Jun 23, 2025	12.86	12.92	12.65	12.79	12.79	-0.93%	12,649,918
Jun 20, 2025	12.84	13.09	12.84	12.91	12.91	0.55%	21,003,660
Jun 19, 2025	12.99	13.07	12.84	12.84	12.84	-1.83%	5,873,425
Jun 18, 2025	13.01	13.12	12.90	13.08	13.08	0.23%	5,026,307
Jun 17, 2025	13.15	13.18	12.87	13.05	13.05	-1.21%	12,115,815
Jun 16, 2025	13.04	13.29	13.00	13.21	13.21	1.93%	10,256,492
Jun 13, 2025	13.00	13.05	12.85	12.96	12.96	-1.97%	7,831,457
Jun 12, 2025	13.12	13.27	13.00	13.22	13.22	-0.30%	5,683,142
Jun 11, 2025	13.22	13.32	13.10	13.26	13.26	0.53%	8,942,289
Jun 10, 2025	13.23	13.27	13.14	13.19	13.19	-0.45%	11,512,584
Jun 9, 2025	13.20	13.31	13.17	13.25	13.25	0.08%	7,028,393
Jun 6, 2025	13.18	13.35	13.16	13.24	13.24	0.30%	4,692,368
Jun 5, 2025	13.02	13.20	12.96	13.20	13.20	0.61%	12,009,372
Jun 4, 2025	13.24	13.28	12.98	13.12	13.12	-0.38%	6,511,662
Jun 3, 2025	13.24	13.27	12.90	13.17	13.17	-0.38%	8,543,717
Jun 2, 2025	13.15	13.34	13.09	13.22	13.22	0.08%	4,687,477
May 30, 2025	13.25	13.38	13.20	13.21	13.21	-0.30%	13,846,056
May 29, 2025	13.46	13.47	13.22	13.25	13.25	0.08%	4,686,413
May 28, 2025	13.53	13.64	13.24	13.24	13.24	-2.29%	11,557,633
May 27, 2025	13.37	13.59	13.37	13.55	13.55	0.82%	6,771,021
May 26, 2025	13.59	13.61	13.42	13.44	13.44	1.28%	5,195,548
May 23, 2025	13.63	13.79	12.92	13.27	13.27	-3.00%	11,946,652