United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.54	0.54	0.53	0.54	0.54	0.94%	267,138
Jul 30, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	147,765
Jul 29, 2025	0.53	0.54	0.53	0.54	0.54	0.37%	292,028
Jul 28, 2025	0.54	0.54	0.53	0.54	0.54	-0.56%	537,316
Jul 25, 2025	0.54	0.54	0.54	0.54	0.54	0.37%	501,833
Jul 24, 2025	0.53	0.54	0.52	0.54	0.54	3.07%	1,465,849
Jul 23, 2025	0.53	0.53	0.51	0.52	0.52	0.77%	1,003,777
Jul 22, 2025	0.54	0.54	0.52	0.52	0.52	-2.81%	2,577,714
Jul 21, 2025	0.55	0.55	0.53	0.53	0.53	-2.56%	2,148,725
Jul 18, 2025	0.55	0.57	0.55	0.55	0.55	-0.73%	1,517,495
Jul 17, 2025	0.55	0.59	0.55	0.55	0.55	-0.18%	5,874,191
Jul 16, 2025	0.53	0.56	0.53	0.55	0.55	4.15%	4,817,520
Jul 15, 2025	0.50	0.53	0.50	0.53	0.53	6.21%	2,977,951
Jul 14, 2025	0.49	0.50	0.48	0.50	0.50	2.46%	2,173,442
Jul 11, 2025	0.49	0.50	0.49	0.49	0.49	-0.71%	1,876,806
Jul 10, 2025	0.46	0.50	0.46	0.49	0.49	7.45%	6,179,556
Jul 9, 2025	0.43	0.46	0.43	0.46	0.46	6.29%	2,971,661
Jul 8, 2025	0.43	0.43	0.43	0.43	0.43	-	165,001
Jul 7, 2025	0.43	0.43	0.42	0.43	0.43	0.82%	964,916
Jul 4, 2025	0.43	0.43	0.42	0.43	0.43	0.59%	266,320
Jul 3, 2025	0.43	0.43	0.42	0.42	0.42	0.59%	184,018
Jul 2, 2025	0.44	0.44	0.42	0.42	0.42	-3.44%	1,207,039
Jul 1, 2025	0.44	0.44	0.44	0.44	0.44	-0.46%	247,881
Jun 30, 2025	0.44	0.44	0.44	0.44	0.44	-0.23%	859,864
Jun 27, 2025	0.44	0.44	0.44	0.44	0.44	-1.13%	892,661
Jun 26, 2025	0.45	0.45	0.44	0.44	0.44	-0.67%	182,076
Jun 25, 2025	0.45	0.46	0.44	0.45	0.45	-1.11%	1,233,652
Jun 24, 2025	0.45	0.45	0.45	0.45	0.45	0.22%	216,919
Jun 23, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	87,355
Jun 20, 2025	0.45	0.46	0.45	0.46	0.46	1.33%	422,278
Jun 19, 2025	0.46	0.46	0.45	0.45	0.45	-1.75%	601,445
Jun 18, 2025	0.46	0.46	0.46	0.46	0.46	-0.76%	465,563
Jun 17, 2025	0.46	0.47	0.46	0.46	0.46	0.11%	989,711
Jun 16, 2025	0.47	0.47	0.46	0.46	0.46	-1.28%	536,777
Jun 13, 2025	0.47	0.47	0.46	0.47	0.47	0.32%	126,246
Jun 12, 2025	0.46	0.47	0.46	0.47	0.47	-0.53%	224,339
Jun 11, 2025	0.47	0.47	0.46	0.47	0.47	-0.53%	229,130
Jun 10, 2025	0.48	0.48	0.47	0.47	0.47	-2.49%	1,207,002
Jun 6, 2025	0.49	0.49	0.48	0.48	0.48	-1.33%	1,218,086
Jun 5, 2025	0.48	0.49	0.48	0.49	0.49	0.62%	1,417,708
Jun 4, 2025	0.48	0.49	0.48	0.49	0.49	1.04%	1,208,342
Jun 3, 2025	0.47	0.48	0.46	0.48	0.48	2.45%	964,497
Jun 2, 2025	0.47	0.47	0.46	0.47	0.47	0.75%	1,079,292
May 30, 2025	0.47	0.47	0.47	0.47	0.47	-1.69%	731,984
May 29, 2025	0.48	0.48	0.47	0.47	0.47	-0.63%	166,254
May 28, 2025	0.47	0.48	0.47	0.48	0.48	0.53%	216,495
May 27, 2025	0.47	0.48	0.47	0.47	0.47	0.53%	891,891
May 26, 2025	0.47	0.48	0.46	0.47	0.47	0.43%	1,281,996
May 23, 2025	0.49	0.50	0.46	0.47	0.47	-3.89%	2,757,014
May 22, 2025	0.46	0.49	0.46	0.49	0.49	7.00%	2,797,668