United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	36.57	36.59	35.99	36.14	36.14	-1.31%	1,298,172
Aug 6, 2025	36.60	36.80	36.55	36.62	36.62	0.36%	905,369
Aug 5, 2025	36.40	36.62	36.18	36.49	36.49	0.72%	1,073,176
Aug 4, 2025	35.83	36.38	35.83	36.23	36.23	1.20%	989,944
Aug 1, 2025	35.79	36.18	35.55	35.80	35.80	-0.31%	1,342,407
Jul 31, 2025	36.28	36.35	35.81	35.91	35.91	-1.18%	1,838,934
Jul 30, 2025	36.56	36.66	36.23	36.34	36.34	-0.16%	1,255,903
Jul 29, 2025	35.83	36.52	35.83	36.40	36.40	1.34%	1,571,868
Jul 28, 2025	36.41	36.48	35.72	35.92	35.92	-0.80%	1,800,919
Jul 25, 2025	36.11	36.24	35.86	36.21	36.21	-0.06%	1,209,655
Jul 24, 2025	36.50	36.98	36.22	36.23	36.23	-1.55%	1,961,825
Jul 23, 2025	37.75	37.77	36.80	36.80	36.80	-2.36%	2,616,674
Jul 22, 2025	37.08	37.78	37.08	37.69	37.69	1.48%	1,661,766
Jul 21, 2025	36.63	37.18	36.57	37.14	37.14	1.84%	1,439,913
Jul 18, 2025	36.27	36.52	36.27	36.47	36.47	0.83%	1,149,857
Jul 17, 2025	36.30	36.38	36.06	36.17	36.17	-0.44%	1,476,139
Jul 16, 2025	36.32	36.58	36.27	36.33	36.33	-0.11%	1,097,217
Jul 15, 2025	36.17	36.66	36.10	36.37	36.37	0.55%	1,532,268
Jul 14, 2025	36.18	36.27	35.98	36.17	36.17	-0.39%	871,965
Jul 11, 2025	35.88	36.31	35.85	36.31	36.31	1.14%	1,301,682
Jul 10, 2025	36.24	36.44	35.88	35.90	35.90	-0.75%	1,322,641
Jul 9, 2025	35.53	36.17	35.52	36.17	36.17	2.29%	1,613,611
Jul 8, 2025	35.82	35.87	35.29	35.36	35.36	-1.34%	2,042,587
Jul 7, 2025	36.33	36.35	35.78	35.84	35.84	-1.24%	1,048,274
Jul 4, 2025	36.40	36.50	36.11	36.29	36.29	-0.30%	967,711
Jul 3, 2025	36.16	36.55	35.98	36.40	36.40	0.97%	1,503,510
Jul 2, 2025	36.50	36.72	35.84	36.05	36.05	-	2,063,183
Jul 1, 2025	35.76	36.37	35.69	36.05	36.05	1.75%	2,370,850
Jun 30, 2025	35.86	35.98	35.27	35.43	35.43	-0.92%	1,941,405
Jun 27, 2025	35.85	36.06	35.64	35.76	35.76	0.06%	1,180,917
Jun 26, 2025	35.98	36.17	35.72	35.74	35.74	-0.06%	1,131,909
Jun 25, 2025	36.20	36.26	35.72	35.76	35.76	-0.72%	1,790,951
Jun 24, 2025	35.40	36.06	35.12	36.02	36.02	0.61%	2,422,332
Jun 23, 2025	35.10	36.03	35.10	35.80	35.80	1.70%	2,588,695
Jun 20, 2025	35.08	35.35	34.89	35.20	35.20	0.57%	6,634,714
Jun 19, 2025	34.90	35.18	34.78	35.00	35.00	-0.17%	1,567,655
Jun 18, 2025	35.41	35.55	35.06	35.06	35.06	-1.16%	1,849,062
Jun 17, 2025	35.57	35.65	35.26	35.47	35.47	-1.20%	2,503,822
Jun 16, 2025	35.62	35.90	35.49	35.90	35.90	0.87%	2,683,573
Jun 13, 2025	35.68	35.90	35.40	35.59	35.59	1.02%	3,528,085
Jun 12, 2025	34.70	35.37	34.44	35.23	35.23	1.59%	3,010,818
Jun 11, 2025	34.03	34.81	33.94	34.68	34.68	2.15%	3,194,356
Jun 10, 2025	33.63	33.95	33.40	33.95	33.95	1.19%	1,515,645
Jun 9, 2025	33.49	33.64	33.32	33.55	33.55	0.24%	1,146,814
Jun 6, 2025	33.35	33.58	33.28	33.47	33.47	0.84%	1,149,220
Jun 5, 2025	33.30	33.49	33.06	33.19	33.19	-0.57%	1,288,677
Jun 4, 2025	33.56	33.72	33.29	33.38	33.38	0.18%	1,413,817
Jun 3, 2025	33.33	33.40	33.02	33.32	33.32	0.73%	2,224,233
Jun 2, 2025	33.04	33.36	32.95	33.08	33.08	-0.15%	2,062,005
May 30, 2025	33.09	33.46	32.94	33.13	33.13	0.67%	2,880,308