United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	38.70	38.70	38.70	38.70	-	-1.12%	34
Jul 31, 2025	39.14	39.14	39.14	39.14	-	-0.86%	-
Jul 30, 2025	39.48	39.48	39.48	39.48	-	-0.85%	34
Jul 29, 2025	39.82	39.82	39.82	39.82	-	1.53%	34
Jul 28, 2025	39.22	39.22	39.22	39.22	-	6.52%	34
Jul 25, 2025	36.82	36.82	36.82	36.82	-	-0.22%	34
Jul 24, 2025	36.90	36.90	36.90	36.90	-	-1.18%	-
Jul 23, 2025	37.34	37.34	37.34	37.34	-	-0.05%	34
Jul 22, 2025	37.36	37.36	37.36	37.36	-	-3.06%	-
Jul 21, 2025	38.54	38.54	38.54	38.54	-	-1.18%	34
Jul 18, 2025	39.00	39.00	39.00	39.00	-	1.51%	34
Jul 17, 2025	38.42	38.42	38.42	38.42	-	1.43%	34
Jul 16, 2025	37.88	37.88	37.88	37.88	-	-0.37%	34
Jul 15, 2025	38.02	38.02	38.02	38.02	-	1.98%	34
Jul 14, 2025	37.28	37.28	37.28	37.28	-	2.14%	34
Jul 11, 2025	36.50	36.50	36.50	36.50	-	-0.16%	34
Jul 10, 2025	36.56	36.56	36.56	36.56	-	-0.60%	34
Jul 9, 2025	36.78	36.78	36.78	36.78	-	0.16%	-
Jul 8, 2025	36.72	36.72	36.72	36.72	-	-0.33%	34
Jul 7, 2025	36.84	36.84	36.84	36.84	-	0.05%	34
Jul 4, 2025	36.82	36.82	36.82	36.82	-	1.66%	34
Jul 3, 2025	36.22	36.22	36.22	36.22	-	-1.58%	-
Jul 2, 2025	36.80	36.80	36.80	36.80	-	0.16%	-
Jul 1, 2025	36.74	36.74	36.74	36.74	-	-1.50%	-
Jun 30, 2025	37.30	37.30	37.30	37.30	-	1.03%	-
Jun 27, 2025	36.92	36.92	36.92	36.92	-	1.15%	34
Jun 26, 2025	36.50	36.50	36.50	36.50	-	-3.39%	-
Jun 25, 2025	37.78	37.78	37.78	37.78	-	-0.47%	-
Jun 24, 2025	37.96	37.96	37.96	37.96	-	1.71%	-
Jun 23, 2025	37.32	37.32	37.32	37.32	-	-0.74%	34
Jun 20, 2025	37.60	37.60	37.60	37.60	-	-0.48%	34
Jun 19, 2025	37.78	37.78	37.78	37.78	-	0.21%	34
Jun 18, 2025	37.70	37.70	37.70	37.70	-	-0.63%	34
Jun 17, 2025	37.94	37.94	37.94	37.94	-	-0.68%	-
Jun 16, 2025	38.20	38.20	38.20	38.20	-	0.53%	-
Jun 13, 2025	38.00	38.00	38.00	38.00	-	-1.81%	34
Jun 12, 2025	38.70	38.70	38.70	38.70	-	-1.33%	34
Jun 11, 2025	39.22	39.22	39.22	39.22	-	-0.81%	34
Jun 10, 2025	39.54	39.54	39.54	39.54	-	-0.35%	34
Jun 9, 2025	39.68	39.68	39.68	39.68	-	0.25%	34
Jun 6, 2025	39.58	39.58	39.58	39.58	-	-0.60%	34
Jun 5, 2025	39.82	39.82	39.82	39.82	-	-2.97%	34
Jun 4, 2025	41.04	41.04	41.04	41.04	-	-0.15%	34
Jun 3, 2025	41.10	41.10	41.10	41.10	-	-	-
Jun 2, 2025	41.10	41.10	41.10	41.10	-	-0.48%	34
May 30, 2025	41.30	41.30	41.30	41.30	-	-0.19%	34
May 29, 2025	41.38	41.38	41.38	41.38	-	0.68%	34
May 28, 2025	41.10	41.10	41.10	41.10	-	0.88%	-
May 27, 2025	40.74	40.74	40.74	40.74	-	0.30%	-
May 26, 2025	40.62	40.62	40.62	40.62	-	0.40%	-