United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.65	32.65	32.00	32.18	-	-1.77%	3,626
Jul 31, 2025	32.79	33.00	32.40	32.76	-	-1.71%	7,114
Jul 30, 2025	33.98	34.13	33.33	33.33	-	-2.43%	3,874
Jul 29, 2025	33.91	34.50	33.90	34.16	-	0.59%	4,751
Jul 28, 2025	34.72	34.74	33.96	33.96	-	-1.65%	3,584
Jul 25, 2025	33.46	34.53	33.43	34.53	-	2.37%	8,271
Jul 24, 2025	34.01	34.01	33.68	33.73	-	1.90%	3,610
Jul 23, 2025	33.10	33.10	33.10	33.10	-	-	6,170
Jul 22, 2025	33.59	33.61	33.05	33.10	-	-1.55%	4,056
Jul 21, 2025	33.54	33.77	33.17	33.62	-	-0.12%	15,570
Jul 18, 2025	33.55	34.10	33.55	33.66	-	0.51%	4,367
Jul 17, 2025	33.85	33.85	33.00	33.49	-	-18.81%	36,273
Jul 16, 2025	41.25	41.25	41.25	41.25	-	-	54,850
Jul 15, 2025	41.02	41.33	41.02	41.25	-	0.95%	200
Jul 14, 2025	41.00	41.02	40.75	40.86	-	-0.85%	1,577
Jul 11, 2025	41.60	41.60	41.21	41.21	-	-1.58%	147
Jul 10, 2025	41.21	41.87	41.21	41.87	-	1.60%	1,119
Jul 9, 2025	40.44	41.32	40.34	41.21	-	1.60%	1,251
Jul 8, 2025	40.33	40.56	39.70	40.56	-	0.27%	3,759
Jul 7, 2025	40.35	40.50	40.31	40.45	-	-0.22%	646
Jul 4, 2025	40.50	40.60	40.20	40.54	-	-0.49%	561
Jul 3, 2025	41.29	41.70	40.73	40.74	-	-1.24%	5,317
Jul 2, 2025	40.85	41.31	40.85	41.25	-	2.97%	1,441
Jul 1, 2025	40.06	40.06	40.06	40.06	-	-	510
Jun 30, 2025	40.06	40.06	40.06	40.06	-	-	747
Jun 27, 2025	40.02	40.20	40.02	40.06	-	2.72%	126
Jun 26, 2025	39.39	39.39	38.76	39.00	-	-0.76%	1,399
Jun 25, 2025	39.56	39.74	39.23	39.30	-	-0.08%	4,202
Jun 24, 2025	39.40	39.62	39.25	39.33	-	2.40%	1,342
Jun 23, 2025	38.32	38.41	38.26	38.41	-	-0.57%	617
Jun 20, 2025	38.60	39.41	38.57	38.63	-	0.31%	3,023
Jun 19, 2025	38.55	38.55	38.29	38.51	-	-0.41%	337
Jun 18, 2025	38.84	38.84	38.49	38.67	-	-0.72%	2,288
Jun 17, 2025	39.21	39.74	38.91	38.95	-	-1.09%	2,557
Jun 16, 2025	40.70	40.70	39.38	39.38	-	-8.46%	11,034
Jun 13, 2025	43.00	43.34	42.95	43.02	-	-1.60%	425
Jun 12, 2025	43.94	43.94	43.35	43.72	-	-1.24%	551
Jun 11, 2025	44.85	44.85	44.27	44.27	-	-0.49%	2,377
Jun 10, 2025	43.96	44.59	43.87	44.49	-	3.51%	512
Jun 9, 2025	42.98	42.98	42.98	42.98	-	-	4,466
Jun 6, 2025	43.01	43.05	42.89	42.98	-	-0.58%	158
Jun 5, 2025	43.40	43.63	43.11	43.23	-	-1.21%	1,002
Jun 4, 2025	44.24	44.31	43.76	43.76	-	-1.15%	241
Jun 3, 2025	43.69	44.27	43.69	44.27	-	1.35%	51
Jun 2, 2025	44.78	44.78	43.68	43.68	-	-3.79%	195
May 30, 2025	45.61	45.61	45.29	45.40	-	-1.22%	41
May 29, 2025	46.45	46.45	45.91	45.96	-	-0.09%	26
May 28, 2025	46.66	46.83	46.00	46.00	-	-2.36%	1,268
May 27, 2025	47.84	47.91	47.01	47.11	-	-2.06%	120
May 26, 2025	47.85	48.10	47.85	48.10	-	1.16%	55