United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	32.75	33.50	32.21	33.01	33.01	-0.03%	473,971
Jul 30, 2025	33.00	33.10	32.61	33.02	33.02	0.15%	254,339
Jul 29, 2025	32.21	33.25	32.21	32.97	32.97	1.23%	323,972
Jul 28, 2025	33.38	33.38	32.50	32.57	32.57	-1.00%	173,945
Jul 25, 2025	33.87	33.89	32.51	32.90	32.90	-1.47%	270,695
Jul 24, 2025	33.50	33.99	33.02	33.39	33.39	-0.63%	244,392
Jul 23, 2025	34.50	34.74	33.00	33.60	33.60	-3.75%	342,767
Jul 22, 2025	34.97	35.60	34.35	34.91	34.91	0.87%	458,852
Jul 21, 2025	34.21	35.60	34.05	34.61	34.61	1.67%	631,267
Jul 18, 2025	34.19	34.59	33.64	34.04	34.04	-1.08%	129,266
Jul 17, 2025	34.00	34.50	33.99	34.41	34.41	0.88%	192,324
Jul 16, 2025	34.50	34.50	34.00	34.11	34.11	-0.93%	143,027
Jul 15, 2025	34.01	34.50	33.80	34.43	34.43	1.68%	191,085
Jul 14, 2025	34.16	34.38	33.42	33.86	33.86	-0.88%	211,823
Jul 11, 2025	34.85	34.85	33.80	34.16	34.16	-0.76%	282,130
Jul 10, 2025	34.85	35.00	34.21	34.42	34.42	-1.23%	108,681
Jul 9, 2025	34.90	35.24	34.20	34.85	34.85	0.81%	210,095
Jul 8, 2025	34.25	35.20	34.12	34.57	34.57	-0.72%	220,223
Jul 7, 2025	34.25	35.17	34.25	34.82	34.82	-	93,569
Jul 4, 2025	34.27	35.50	34.27	34.82	34.82	-1.02%	203,088
Jul 3, 2025	35.75	35.75	34.79	35.18	35.18	-0.71%	237,992
Jul 2, 2025	34.39	35.75	33.80	35.43	35.43	4.05%	904,990
Jul 1, 2025	35.48	35.98	33.93	34.05	34.05	-2.88%	651,809
Jun 30, 2025	36.01	37.75	34.90	35.06	35.06	-0.48%	1,280,329
Jun 27, 2025	35.20	35.40	34.76	35.23	35.23	0.71%	179,867
Jun 26, 2025	36.00	36.00	33.76	34.98	34.98	-1.19%	514,352
Jun 25, 2025	35.00	35.80	34.63	35.40	35.40	1.93%	177,885
Jun 24, 2025	35.50	35.59	34.50	34.73	34.73	-1.67%	171,961
Jun 23, 2025	34.45	35.50	33.41	35.32	35.32	2.53%	223,688
Jun 20, 2025	34.00	34.89	33.30	34.45	34.45	2.07%	103,798
Jun 19, 2025	35.30	35.57	33.50	33.75	33.75	-3.85%	214,196
Jun 18, 2025	35.55	36.50	33.40	35.10	35.10	-3.04%	336,433
Jun 17, 2025	37.01	37.49	36.00	36.20	36.20	-2.11%	236,538
Jun 16, 2025	37.11	37.57	36.50	36.98	36.98	-0.35%	195,768
Jun 13, 2025	35.55	38.00	35.55	37.11	37.11	-0.70%	354,149
Jun 12, 2025	37.99	39.61	37.12	37.37	37.37	-1.35%	572,637
Jun 11, 2025	35.96	39.25	35.67	37.88	37.88	5.34%	981,279
Jun 10, 2025	35.10	36.90	35.10	35.96	35.96	2.45%	622,760
Jun 9, 2025	34.46	35.50	33.91	35.10	35.10	2.27%	353,047
Jun 6, 2025	34.49	35.00	33.99	34.32	34.32	1.45%	436,544
Jun 5, 2025	34.20	35.25	33.44	33.83	33.83	0.21%	683,305
Jun 4, 2025	32.10	34.50	32.10	33.76	33.76	3.97%	759,008
Jun 3, 2025	32.85	32.99	32.20	32.47	32.47	-1.10%	83,098
Jun 2, 2025	32.90	33.00	32.12	32.83	32.83	1.02%	89,444
May 30, 2025	32.90	32.90	32.15	32.50	32.50	-1.31%	187,519
May 29, 2025	33.00	33.24	32.65	32.93	32.93	0.12%	201,689
May 28, 2025	33.19	33.19	32.66	32.89	32.89	-0.21%	152,639
May 27, 2025	32.40	33.00	32.40	32.96	32.96	0.15%	59,289
May 26, 2025	33.00	33.24	32.01	32.91	32.91	-0.03%	382,724
May 23, 2025	31.98	33.00	31.51	32.92	32.92	4.41%	558,475