United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	15.05	15.20	14.95	15.20	15.20	1.00%	1,851,375
Jul 31, 2025	15.05	15.20	15.00	15.05	15.05	-0.66%	1,062,127
Jul 30, 2025	14.95	15.15	14.85	15.15	15.15	1.68%	1,795,819
Jul 29, 2025	15.25	15.30	14.90	14.90	14.90	-1.97%	3,809,011
Jul 28, 2025	15.20	15.55	15.20	15.20	15.20	-0.65%	4,616,653
Jul 25, 2025	15.25	15.35	15.15	15.30	15.30	0.33%	2,888,073
Jul 24, 2025	15.15	15.30	15.05	15.25	15.25	0.99%	3,010,843
Jul 23, 2025	14.70	15.10	14.65	15.10	15.10	3.42%	4,522,946
Jul 22, 2025	14.65	14.70	14.50	14.60	14.60	-0.34%	2,106,694
Jul 21, 2025	14.85	14.85	14.65	14.65	14.65	-1.01%	2,090,512
Jul 18, 2025	14.65	14.85	14.60	14.80	14.80	1.37%	4,359,329
Jul 17, 2025	14.30	14.65	14.25	14.60	14.60	2.10%	5,194,995
Jul 16, 2025	14.15	14.35	14.05	14.30	14.30	1.06%	5,785,006
Jul 15, 2025	13.95	14.20	13.90	14.15	14.15	1.43%	4,839,082
Jul 14, 2025	14.05	14.10	13.85	13.95	13.95	-0.36%	4,291,295
Jul 11, 2025	13.90	14.10	13.90	14.00	14.00	0.36%	3,750,499
Jul 10, 2025	13.85	14.00	13.85	13.95	13.95	0.36%	2,820,382
Jul 9, 2025	13.70	14.00	13.65	13.90	13.90	1.46%	5,412,767
Jul 8, 2025	13.80	13.80	13.60	13.70	13.70	-1.08%	5,381,145
Jul 7, 2025	13.85	13.90	13.75	13.85	13.85	0.73%	2,342,602
Jul 4, 2025	13.75	13.85	13.65	13.75	13.75	-	1,051,423
Jul 3, 2025	13.45	13.75	13.45	13.75	13.75	2.61%	9,094,048
Jul 2, 2025	13.45	13.55	13.40	13.40	13.40	-0.74%	7,116,418
Jul 1, 2025	13.55	13.65	13.40	13.50	13.50	-	7,272,221
Jun 30, 2025	13.40	13.55	13.35	13.50	13.50	1.89%	5,947,396
Jun 26, 2025	13.10	13.25	13.05	13.25	13.25	1.15%	2,858,047
Jun 25, 2025	13.20	13.20	12.95	13.10	13.10	-0.38%	4,089,873
Jun 24, 2025	13.00	13.20	13.00	13.15	13.15	3.14%	6,746,004
Jun 23, 2025	12.15	12.75	12.10	12.75	12.75	3.66%	2,573,470
Jun 20, 2025	12.00	12.30	12.00	12.30	12.30	3.36%	3,089,384
Jun 19, 2025	12.05	12.05	11.60	11.90	11.90	-0.83%	4,987,012
Jun 18, 2025	12.45	12.45	12.00	12.00	12.00	-3.61%	5,682,723
Jun 17, 2025	12.55	12.90	12.45	12.45	12.45	-0.80%	3,528,253
Jun 16, 2025	12.20	12.70	12.20	12.55	12.55	2.03%	4,106,253
Jun 13, 2025	11.70	12.45	11.70	12.30	12.30	-3.91%	9,778,934
Jun 12, 2025	13.10	13.10	12.75	12.80	12.80	-2.29%	5,934,488
Jun 11, 2025	13.00	13.30	13.00	13.10	13.10	0.38%	4,260,294
Jun 10, 2025	13.10	13.15	12.95	13.05	13.05	-0.38%	1,845,745
Jun 9, 2025	13.15	13.20	13.05	13.10	13.10	0.77%	1,425,276
Jun 4, 2025	13.30	13.30	12.85	13.00	13.00	-2.62%	3,943,873
Jun 3, 2025	13.25	13.35	13.20	13.35	13.35	-	788,875
Jun 2, 2025	13.35	13.40	13.15	13.35	13.35	-0.37%	1,532,002
May 30, 2025	13.35	13.45	13.20	13.40	13.40	0.37%	11,454,480
May 29, 2025	13.50	13.50	13.10	13.35	13.35	-1.11%	4,344,447
May 28, 2025	13.45	13.50	13.40	13.50	13.50	0.75%	1,851,085
May 27, 2025	13.40	13.55	13.35	13.40	13.40	0.37%	3,372,918
May 26, 2025	13.40	13.45	13.30	13.35	13.35	-0.37%	1,556,085
May 23, 2025	13.35	13.45	13.30	13.40	13.40	0.37%	2,823,596
May 22, 2025	13.40	13.45	13.30	13.35	13.35	-0.74%	1,561,306
May 21, 2025	13.35	13.45	13.30	13.45	13.45	1.51%	4,197,752