United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.93	0.94	0.92	0.94	0.94	1.51%	30,887
Jul 30, 2025	0.92	0.93	0.92	0.93	0.93	0.65%	3,523
Jul 29, 2025	0.94	0.94	0.92	0.92	0.92	0.44%	4,239
Jul 28, 2025	0.92	0.94	0.92	0.92	0.92	-0.65%	17,664
Jul 25, 2025	0.93	0.93	0.92	0.92	0.92	-	340
Jul 24, 2025	0.92	0.93	0.92	0.92	0.92	0.22%	15,052
Jul 23, 2025	0.93	0.93	0.92	0.92	0.92	-0.22%	10,093
Jul 22, 2025	0.94	0.94	0.92	0.92	0.92	-1.91%	57,981
Jul 21, 2025	0.94	0.94	0.94	0.94	0.94	-0.21%	4,759
Jul 18, 2025	0.92	0.94	0.92	0.94	0.94	0.86%	65,915
Jul 17, 2025	0.92	0.93	0.92	0.93	0.93	1.52%	6,659
Jul 16, 2025	0.92	0.93	0.92	0.92	0.92	-0.65%	12,149
Jul 15, 2025	0.93	0.94	0.92	0.93	0.93	-0.64%	15,976
Jul 14, 2025	0.93	0.94	0.93	0.93	0.93	-1.27%	20,081
Jul 11, 2025	0.93	0.95	0.93	0.94	0.94	1.29%	12,726
Jul 10, 2025	0.93	0.95	0.93	0.93	0.93	-0.85%	104,870
Jul 9, 2025	0.93	0.95	0.93	0.94	0.94	2.17%	103,727
Jul 8, 2025	0.92	0.93	0.92	0.92	0.92	-	35,772
Jul 7, 2025	0.87	0.92	0.87	0.92	0.92	2.68%	59,465
Jul 4, 2025	0.90	0.92	0.87	0.90	0.90	-0.44%	75,605
Jul 3, 2025	0.91	0.92	0.90	0.90	0.90	0.45%	5,196
Jul 2, 2025	0.90	0.92	0.89	0.90	0.90	-1.75%	35,729
Jul 1, 2025	0.90	0.91	0.89	0.91	0.91	3.17%	18,767
Jun 30, 2025	0.90	0.92	0.87	0.88	0.88	-2.86%	84,606
Jun 27, 2025	0.92	0.92	0.91	0.91	0.91	-0.66%	8,501
Jun 26, 2025	0.91	0.93	0.91	0.92	0.92	-1.51%	13,414
Jun 25, 2025	0.91	0.93	0.91	0.93	0.93	2.20%	24,996
Jun 24, 2025	0.94	0.94	0.91	0.91	0.91	-1.73%	24,816
Jun 23, 2025	0.92	0.93	0.92	0.93	0.93	-	7,957
Jun 20, 2025	0.93	0.95	0.93	0.93	0.93	-	1,774
Jun 19, 2025	0.95	0.95	0.92	0.93	0.93	-2.32%	13,122
Jun 18, 2025	0.92	0.95	0.92	0.95	0.95	3.04%	29,312
Jun 17, 2025	0.91	0.92	0.91	0.92	0.92	0.88%	1,652
Jun 16, 2025	0.93	0.95	0.90	0.91	0.91	-2.15%	48,412
Jun 13, 2025	0.90	0.93	0.90	0.93	0.93	0.65%	26,862
Jun 12, 2025	0.92	0.94	0.92	0.93	0.93	-	639
Jun 11, 2025	0.94	0.94	0.92	0.93	0.93	0.22%	3,694
Jun 10, 2025	0.93	0.94	0.92	0.92	0.92	-0.43%	10,026
Jun 9, 2025	0.94	0.94	0.93	0.93	0.93	0.43%	4,737
Jun 6, 2025	0.94	0.94	0.92	0.92	0.92	-2.33%	6,360
Jun 5, 2025	0.93	0.95	0.92	0.95	0.95	-0.42%	12,336
Jun 4, 2025	0.94	0.95	0.92	0.95	0.95	1.50%	26,977
Jun 3, 2025	0.93	0.94	0.93	0.94	0.94	-0.64%	19,999
Jun 2, 2025	0.92	0.95	0.92	0.94	0.94	1.51%	15,155
May 30, 2025	0.93	0.95	0.92	0.93	0.93	-0.22%	12,679
May 29, 2025	0.93	0.95	0.93	0.93	0.93	-	3,145
May 28, 2025	0.93	0.93	0.93	0.93	0.93	-1.69%	4,823
May 27, 2025	0.93	0.95	0.93	0.95	0.95	1.50%	13,062
May 26, 2025	0.93	0.95	0.93	0.93	0.93	-0.85%	15,356
May 23, 2025	0.95	0.95	0.94	0.94	0.94	-	26,936