United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.65	0.65	0.63	0.64	0.64	-0.78%	624,559
Jul 31, 2025	0.65	0.65	0.64	0.65	0.65	-	17,417
Jul 30, 2025	0.66	0.66	0.63	0.65	0.65	-0.15%	793,351
Jul 29, 2025	0.65	0.66	0.64	0.65	0.65	1.73%	1,290,095
Jul 28, 2025	0.65	0.65	0.63	0.64	0.64	-0.78%	280,898
Jul 25, 2025	0.64	0.65	0.63	0.64	0.64	-1.08%	1,280,110
Jul 24, 2025	0.70	0.70	0.64	0.65	0.65	-4.99%	4,196,730
Jul 23, 2025	0.63	0.70	0.63	0.68	0.68	8.10%	8,791,020
Jul 22, 2025	0.64	0.64	0.63	0.63	0.63	-1.41%	919,084
Jul 21, 2025	0.64	0.64	0.63	0.64	0.64	1.43%	398,157
Jul 18, 2025	0.64	0.65	0.62	0.63	0.63	-	400,064
Jul 17, 2025	0.64	0.65	0.63	0.63	0.63	-2.33%	1,164,195
Jul 16, 2025	0.64	0.66	0.64	0.65	0.65	-0.77%	324,257
Jul 15, 2025	0.66	0.67	0.64	0.65	0.65	-0.76%	303,930
Jul 14, 2025	0.65	0.68	0.65	0.66	0.66	0.77%	1,221,482
Jul 11, 2025	0.65	0.68	0.64	0.65	0.65	-	5,117,753
Jul 10, 2025	0.62	0.67	0.60	0.65	0.65	5.18%	6,015,065
Jul 9, 2025	0.62	0.62	0.61	0.62	0.62	0.49%	945,458
Jul 8, 2025	0.61	0.62	0.60	0.62	0.62	1.15%	1,466,583
Jul 7, 2025	0.61	0.61	0.60	0.61	0.61	1.67%	163,100
Jul 4, 2025	0.61	0.61	0.59	0.60	0.60	-1.16%	1,106,247
Jul 3, 2025	0.61	0.62	0.60	0.61	0.61	-1.63%	345,016
Jul 2, 2025	0.62	0.62	0.60	0.62	0.62	0.65%	500,946
Jul 1, 2025	0.62	0.62	0.61	0.61	0.61	1.50%	115,189
Jun 30, 2025	0.60	0.61	0.60	0.60	0.60	0.33%	482,505
Jun 26, 2025	0.60	0.61	0.60	0.60	0.60	-1.48%	476,786
Jun 25, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	187,030
Jun 24, 2025	0.61	0.62	0.60	0.60	0.60	0.83%	323,226
Jun 23, 2025	0.57	0.63	0.56	0.60	0.60	5.46%	2,626,211
Jun 20, 2025	0.57	0.58	0.56	0.57	0.57	-1.90%	84,757
Jun 19, 2025	0.59	0.59	0.56	0.58	0.58	1.22%	103,988
Jun 18, 2025	0.57	0.59	0.57	0.57	0.57	-1.38%	93,202
Jun 17, 2025	0.58	0.60	0.58	0.58	0.58	-3.33%	728,093
Jun 16, 2025	0.58	0.60	0.56	0.60	0.60	5.26%	386,619
Jun 13, 2025	0.57	0.58	0.54	0.57	0.57	-3.39%	571,276
Jun 12, 2025	0.59	0.59	0.58	0.59	0.59	-0.34%	685,796
Jun 11, 2025	0.62	0.62	0.58	0.59	0.59	-4.21%	1,769,437
Jun 10, 2025	0.61	0.62	0.59	0.62	0.62	2.32%	975,734
Jun 9, 2025	0.59	0.61	0.55	0.60	0.60	-0.98%	598,003
Jun 4, 2025	0.61	0.62	0.59	0.61	0.61	1.33%	925,295
Jun 3, 2025	0.62	0.63	0.60	0.60	0.60	-2.90%	836,834
Jun 2, 2025	0.58	0.63	0.57	0.62	0.62	6.71%	2,846,796
May 30, 2025	0.58	0.58	0.56	0.58	0.58	1.93%	135,141
May 29, 2025	0.55	0.60	0.55	0.57	0.57	-	1,335,326
May 28, 2025	0.56	0.58	0.56	0.57	0.57	0.53%	272,413
May 27, 2025	0.56	0.58	0.56	0.57	0.57	0.89%	203,559
May 26, 2025	0.58	0.58	0.56	0.56	0.56	-1.92%	132,581
May 23, 2025	0.58	0.58	0.57	0.57	0.57	-0.69%	413,100
May 22, 2025	0.59	0.59	0.58	0.58	0.58	-3.51%	440,050
May 21, 2025	0.60	0.60	0.58	0.60	0.60	0.34%	378,159