United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	0.87	0.89	0.87	0.89	0.89	2.06%	150,209
Aug 1, 2025	0.89	0.89	0.87	0.87	0.87	-1.80%	63,268
Jul 31, 2025	0.89	0.89	0.88	0.89	0.89	0.45%	186,030
Jul 30, 2025	0.88	0.89	0.87	0.88	0.88	0.91%	63,517
Jul 29, 2025	0.88	0.88	0.87	0.88	0.88	0.23%	22,933
Jul 28, 2025	0.87	0.88	0.87	0.87	0.87	0.46%	60,546
Jul 25, 2025	0.87	0.88	0.87	0.87	0.87	0.46%	63,315
Jul 24, 2025	0.85	0.87	0.84	0.87	0.87	0.70%	112,189
Jul 23, 2025	0.86	0.87	0.85	0.86	0.86	-0.46%	16,878
Jul 22, 2025	0.88	0.88	0.85	0.86	0.86	-1.59%	62,546
Jul 21, 2025	0.88	0.88	0.85	0.88	0.88	2.57%	31,369
Jul 18, 2025	0.88	0.89	0.85	0.86	0.86	-2.51%	132,659
Jul 17, 2025	0.90	0.90	0.87	0.88	0.88	-2.01%	75,289
Jul 16, 2025	0.89	0.90	0.89	0.90	0.90	1.13%	97,540
Jul 15, 2025	0.88	0.89	0.87	0.89	0.89	0.91%	115,907
Jul 14, 2025	0.85	0.88	0.85	0.88	0.88	3.78%	630,311
Jul 11, 2025	0.83	0.85	0.83	0.85	0.85	0.95%	68,675
Jul 10, 2025	0.84	0.84	0.83	0.84	0.84	-0.24%	100,766
Jul 9, 2025	0.84	0.85	0.84	0.84	0.84	-0.24%	32,292
Jul 8, 2025	0.84	0.85	0.83	0.84	0.84	-	41,458
Jul 7, 2025	0.83	0.85	0.83	0.84	0.84	1.45%	100,073
Jul 4, 2025	0.82	0.84	0.82	0.83	0.83	1.22%	179,064
Jul 3, 2025	0.79	0.82	0.79	0.82	0.82	3.02%	656,500
Jul 2, 2025	0.80	0.82	0.80	0.80	0.80	-0.25%	180,300
Jul 1, 2025	0.80	0.80	0.79	0.80	0.80	0.25%	126,857
Jun 30, 2025	0.78	0.80	0.78	0.80	0.80	1.53%	79,267
Jun 27, 2025	0.78	0.79	0.77	0.78	0.78	2.08%	45,851
Jun 26, 2025	0.77	0.78	0.77	0.77	0.77	-0.52%	71,328
Jun 25, 2025	0.77	0.77	0.76	0.77	0.77	0.26%	134,095
Jun 24, 2025	0.76	0.77	0.75	0.77	0.77	0.79%	45,449
Jun 23, 2025	0.77	0.77	0.75	0.76	0.76	-1.55%	54,466
Jun 20, 2025	0.78	0.78	0.77	0.78	0.78	-0.77%	60,426
Jun 19, 2025	0.79	0.79	0.78	0.78	0.78	-	20,630
Jun 18, 2025	0.75	0.78	0.75	0.78	0.78	4.27%	259,886
Jun 17, 2025	0.74	0.75	0.74	0.75	0.75	1.63%	127,216
Jun 16, 2025	0.73	0.74	0.73	0.74	0.74	1.65%	42,168
Jun 13, 2025	0.73	0.73	0.73	0.73	0.73	-1.36%	9,698
Jun 12, 2025	0.73	0.74	0.73	0.74	0.74	0.82%	40,866
Jun 11, 2025	0.73	0.73	0.72	0.73	0.73	0.83%	71,977
Jun 10, 2025	0.73	0.73	0.72	0.72	0.72	-0.82%	92,492
Jun 6, 2025	0.72	0.73	0.72	0.73	0.73	1.11%	140,145
Jun 5, 2025	0.72	0.73	0.71	0.72	0.72	1.12%	154,580
Jun 4, 2025	0.73	0.73	0.71	0.71	0.71	-1.92%	144,679
Jun 3, 2025	0.71	0.73	0.71	0.73	0.73	1.96%	98,777
Jun 2, 2025	0.71	0.71	0.71	0.71	0.71	0.85%	84,566
May 30, 2025	0.72	0.72	0.71	0.71	0.71	-1.67%	119,295
May 29, 2025	0.73	0.73	0.71	0.72	0.72	-1.64%	125,337
May 28, 2025	0.72	0.73	0.71	0.73	0.73	1.95%	83,360
May 27, 2025	0.72	0.73	0.71	0.72	0.72	-0.83%	33,273
May 26, 2025	0.72	0.72	0.71	0.72	0.72	1.97%	215,112