United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.80	0.80	0.80	0.80	-	0.69%	32,500
Jul 31, 2025	0.82	0.82	0.79	0.79	-	-7.73%	23,257
Jul 30, 2025	0.86	0.90	0.86	0.86	-	0.41%	17,215
Jul 29, 2025	0.86	0.86	0.86	0.86	-	-0.41%	9,030
Jul 28, 2025	0.86	0.86	0.86	0.86	-	-2.27%	9,030
Jul 25, 2025	0.88	0.88	0.88	0.88	-	-0.28%	2,090
Jul 24, 2025	0.88	0.90	0.88	0.88	-	-1.94%	4,237
Jul 23, 2025	0.89	0.90	0.89	0.90	-	0.45%	10,000
Jul 22, 2025	0.89	0.96	0.89	0.90	-	-0.83%	7,000
Jul 21, 2025	0.94	0.94	0.88	0.90	-	2.61%	3,645
Jul 18, 2025	0.87	0.90	0.87	0.88	-	-0.90%	3,200
Jul 17, 2025	0.92	0.97	0.89	0.89	-	-5.48%	29,440
Jul 16, 2025	0.90	0.95	0.90	0.94	-	4.44%	8,500
Jul 15, 2025	0.87	0.91	0.87	0.90	-	8.30%	9,987
Jul 14, 2025	0.83	0.83	0.83	0.83	-	-1.07%	300
Jul 11, 2025	0.84	0.84	0.84	0.84	-	-5.41%	300
Jul 10, 2025	0.89	0.89	0.89	0.89	-	-1.44%	5,000
Jul 9, 2025	0.85	0.90	0.85	0.90	-	12.62%	7,303
Jul 8, 2025	0.80	0.80	0.80	0.80	-	-4.76%	5,500
Jul 7, 2025	0.84	0.84	0.84	0.84	-	4.93%	5,500
Jul 4, 2025	0.86	0.86	0.80	0.80	-	-2.50%	158
Jul 3, 2025	0.82	0.82	0.82	0.82	-	0.12%	1,700
Jul 2, 2025	0.80	0.82	0.80	0.82	-	-3.47%	9,700
Jul 1, 2025	0.78	0.85	0.78	0.85	-	2.47%	500
Jun 30, 2025	0.83	0.83	0.83	0.83	-	-3.66%	4,750
Jun 27, 2025	0.78	0.86	0.78	0.86	-	2.44%	11,050
Jun 26, 2025	0.79	0.84	0.79	0.84	-	-0.12%	8,594
Jun 25, 2025	0.79	0.85	0.79	0.84	-	9.22%	24,752
Jun 24, 2025	0.74	0.77	0.74	0.77	-	-1.22%	800
Jun 23, 2025	0.78	0.78	0.78	0.78	-	-0.26%	2,450
Jun 20, 2025	0.79	0.79	0.78	0.78	-	-6.41%	2,450
Jun 19, 2025	0.79	0.84	0.79	0.84	-	1.83%	200
Jun 18, 2025	0.82	0.88	0.82	0.82	-	-	19,560
Jun 17, 2025	0.82	0.82	0.82	0.82	-	-5.42%	2,500
Jun 16, 2025	0.83	0.87	0.83	0.87	-	3.34%	2,500
Jun 13, 2025	0.82	0.84	0.81	0.84	-	-0.12%	5,760
Jun 12, 2025	0.89	0.90	0.84	0.84	-	-2.33%	1,500
Jun 11, 2025	0.83	0.89	0.83	0.86	-	2.75%	3,900
Jun 10, 2025	0.84	0.84	0.84	0.84	-	-	130
Jun 9, 2025	0.84	0.84	0.84	0.84	-	-6.32%	4,200
Jun 6, 2025	0.84	0.89	0.84	0.89	-	-0.72%	4,200
Jun 5, 2025	0.84	0.90	0.84	0.90	-	5.63%	5,655
Jun 4, 2025	0.85	0.85	0.85	0.85	-	1.37%	1,000
Jun 3, 2025	0.84	0.90	0.84	0.84	-	-2.38%	825
Jun 2, 2025	0.87	0.91	0.82	0.86	-	-0.46%	7,765
May 30, 2025	0.87	0.87	0.87	0.87	-	-4.05%	100
May 29, 2025	0.87	0.90	0.87	0.90	-	-0.66%	100
May 28, 2025	0.87	0.91	0.87	0.91	-	2.72%	1,050
May 27, 2025	0.87	0.94	0.87	0.88	-	-1.83%	820
May 26, 2025	0.88	0.90	0.88	0.90	-	2.74%	2,000