United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	0.60	0.61	0.59	0.59	0.59	-	31,514
Aug 1, 2025	0.60	0.60	0.59	0.59	0.59	-0.34%	6,036
Jul 31, 2025	0.59	0.60	0.59	0.60	0.60	-	49,234
Jul 30, 2025	0.60	0.60	0.59	0.60	0.60	-0.67%	23,782
Jul 29, 2025	0.60	0.60	0.60	0.60	0.60	-0.66%	32,423
Jul 28, 2025	0.61	0.62	0.60	0.60	0.60	-0.98%	41,780
Jul 25, 2025	0.61	0.61	0.61	0.61	0.61	-0.65%	26,260
Jul 24, 2025	0.61	0.62	0.61	0.61	0.61	-0.32%	23,258
Jul 23, 2025	0.62	0.62	0.61	0.62	0.62	-0.32%	16,817
Jul 22, 2025	0.61	0.62	0.61	0.62	0.62	0.65%	25,488
Jul 21, 2025	0.62	0.62	0.61	0.61	0.61	-1.60%	15,750
Jul 18, 2025	0.62	0.62	0.61	0.62	0.62	-	8,763
Jul 17, 2025	0.63	0.63	0.61	0.62	0.62	-0.95%	22,690
Jul 16, 2025	0.62	0.63	0.61	0.63	0.63	1.29%	20,747
Jul 15, 2025	0.62	0.62	0.61	0.62	0.62	-	11,151
Jul 14, 2025	0.61	0.62	0.61	0.62	0.62	1.30%	10,753
Jul 11, 2025	0.62	0.62	0.61	0.61	0.61	-	3,555
Jul 10, 2025	0.62	0.62	0.61	0.61	0.61	-0.65%	16,065
Jul 9, 2025	0.62	0.63	0.62	0.62	0.62	-0.32%	7,707
Jul 8, 2025	0.62	0.62	0.62	0.62	0.62	0.65%	16,366
Jul 7, 2025	0.62	0.62	0.62	0.62	0.62	-0.32%	104,251
Jul 4, 2025	0.62	0.63	0.62	0.62	0.62	-0.64%	34,813
Jul 3, 2025	0.60	0.65	0.60	0.62	0.62	-11.14%	755,444
Jul 2, 2025	0.71	0.71	0.70	0.70	0.66	-0.28%	101,387
Jul 1, 2025	0.70	0.71	0.70	0.70	0.67	0.29%	78,672
Jun 30, 2025	0.70	0.70	0.70	0.70	0.66	0.29%	180,810
Jun 27, 2025	0.70	0.70	0.70	0.70	0.66	0.87%	89,095
Jun 26, 2025	0.70	0.70	0.69	0.69	0.66	-0.29%	131,243
Jun 25, 2025	0.68	0.70	0.67	0.69	0.66	2.06%	130,968
Jun 24, 2025	0.68	0.68	0.67	0.68	0.64	-	187,383
Jun 23, 2025	0.69	0.69	0.68	0.68	0.64	-1.45%	38,987
Jun 20, 2025	0.69	0.70	0.67	0.69	0.65	-0.58%	11,478
Jun 19, 2025	0.64	0.71	0.64	0.69	0.66	9.12%	322,562
Jun 18, 2025	0.63	0.64	0.63	0.64	0.60	0.32%	24,815
Jun 17, 2025	0.62	0.63	0.62	0.63	0.60	-0.31%	53,985
Jun 16, 2025	0.64	0.65	0.63	0.64	0.60	-0.93%	15,308
Jun 13, 2025	0.63	0.65	0.63	0.64	0.61	1.90%	14,207
Jun 12, 2025	0.64	0.65	0.63	0.63	0.60	-2.17%	8,309
Jun 11, 2025	0.64	0.65	0.63	0.64	0.61	-	13,020
Jun 10, 2025	0.64	0.65	0.62	0.64	0.61	2.22%	23,739
Jun 6, 2025	0.64	0.64	0.63	0.63	0.60	-1.87%	18,847
Jun 5, 2025	0.64	0.64	0.62	0.64	0.61	0.31%	22,821
Jun 4, 2025	0.64	0.64	0.63	0.64	0.61	-0.31%	8,224
Jun 3, 2025	0.61	0.64	0.61	0.64	0.61	3.55%	32,651
Jun 2, 2025	0.63	0.63	0.61	0.62	0.59	2.31%	21,602
May 30, 2025	0.63	0.63	0.61	0.61	0.57	0.33%	32,581
May 29, 2025	0.60	0.63	0.60	0.60	0.57	-1.95%	6,890
May 28, 2025	0.62	0.62	0.60	0.62	0.58	1.65%	36,411
May 27, 2025	0.59	0.65	0.59	0.61	0.57	5.21%	246,548
May 26, 2025	0.59	0.59	0.57	0.58	0.55	-1.71%	17,797