United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.78	13.14	12.03	12.52	12.52	-3.10%	548,188
Jul 31, 2025	13.01	13.07	12.76	12.92	12.92	-4.51%	337,431
Jul 30, 2025	13.49	13.73	13.31	13.53	13.53	-3.56%	268,494
Jul 29, 2025	13.95	14.27	13.90	14.03	14.03	0.50%	127,487
Jul 28, 2025	13.98	14.10	13.85	13.96	13.96	-2.10%	149,180
Jul 25, 2025	14.07	14.36	13.94	14.26	14.26	-0.70%	112,559
Jul 24, 2025	14.49	14.52	14.13	14.36	14.36	-0.28%	113,277
Jul 23, 2025	14.55	14.62	14.20	14.40	14.40	-2.64%	182,068
Jul 22, 2025	14.23	14.83	14.23	14.79	14.79	5.64%	375,432
Jul 21, 2025	13.87	14.14	13.79	14.00	14.00	0.72%	198,027
Jul 18, 2025	13.71	14.03	13.71	13.90	13.90	0.65%	135,890
Jul 17, 2025	13.63	13.90	13.54	13.81	13.81	1.17%	117,523
Jul 16, 2025	13.48	13.69	13.40	13.65	13.65	-1.66%	95,011
Jul 15, 2025	13.17	13.92	13.17	13.88	13.88	3.58%	228,350
Jul 14, 2025	13.12	13.42	13.08	13.40	13.40	1.67%	137,999
Jul 11, 2025	13.21	13.32	13.04	13.18	13.18	0.38%	103,553
Jul 10, 2025	12.95	13.13	12.86	13.13	13.13	-2.38%	284,763
Jul 9, 2025	13.31	13.45	13.13	13.45	13.45	-0.52%	144,805
Jul 8, 2025	13.28	13.54	13.26	13.52	13.52	1.88%	86,608
Jul 7, 2025	13.17	13.32	13.03	13.27	13.27	0.68%	112,925
Jul 4, 2025	13.33	13.34	13.06	13.18	13.18	-1.35%	92,664
Jul 3, 2025	13.29	13.40	13.25	13.36	13.36	0.60%	110,339
Jul 2, 2025	13.29	13.42	13.18	13.28	13.28	-1.19%	178,239
Jul 1, 2025	13.38	13.67	13.23	13.44	13.44	0.37%	111,600
Jun 30, 2025	13.50	13.56	13.30	13.39	13.39	-1.40%	109,553
Jun 27, 2025	13.46	13.69	13.42	13.58	13.58	-1.09%	104,107
Jun 26, 2025	13.76	13.85	13.68	13.73	13.73	-3.31%	120,725
Jun 25, 2025	14.45	14.70	14.10	14.20	14.20	-3.27%	146,764
Jun 24, 2025	14.22	14.69	14.22	14.68	14.68	4.56%	121,555
Jun 23, 2025	14.00	14.15	13.92	14.04	14.04	0.14%	134,309
Jun 20, 2025	13.83	14.19	13.80	14.02	14.02	1.15%	94,331
Jun 19, 2025	13.93	13.95	13.70	13.86	13.86	-1.35%	74,819
Jun 18, 2025	14.20	14.21	14.05	14.05	14.05	-1.54%	104,325
Jun 17, 2025	14.17	14.35	14.10	14.27	14.27	-1.18%	194,168
Jun 16, 2025	14.24	14.59	14.22	14.44	14.44	-1.10%	149,017
Jun 13, 2025	14.46	14.77	14.38	14.60	14.60	-2.86%	151,633
Jun 12, 2025	15.19	15.19	14.87	15.03	15.03	-5.17%	250,303
Jun 11, 2025	15.81	16.07	15.73	15.85	15.85	1.67%	300,192
Jun 10, 2025	14.83	15.74	14.73	15.59	15.59	4.56%	950,277
Jun 9, 2025	14.63	14.99	14.60	14.91	13.46	-2.55%	79,767
Jun 6, 2025	15.14	15.32	15.02	15.30	13.81	0.86%	131,787
Jun 5, 2025	15.17	15.46	15.14	15.17	13.70	-1.43%	146,046
Jun 4, 2025	15.26	15.39	15.11	15.39	13.90	1.45%	150,120
Jun 3, 2025	14.74	15.25	14.74	15.17	13.70	3.98%	244,620
Jun 2, 2025	14.27	14.59	14.21	14.59	13.18	-0.34%	207,780
May 30, 2025	14.53	14.88	14.44	14.64	13.22	-3.30%	229,860
May 29, 2025	15.36	15.43	15.05	15.14	13.67	0.26%	132,834
May 28, 2025	15.36	15.39	15.06	15.10	13.64	-4.19%	335,598
May 27, 2025	15.55	15.84	15.50	15.76	14.23	-4.19%	330,735
May 26, 2025	15.74	16.70	15.72	16.45	14.86	-5.73%	704,832