United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	18.98	19.20	18.97	19.01	19.01	0.48%	67,028
Aug 5, 2025	18.83	18.99	18.79	18.92	18.92	1.07%	150,279
Aug 4, 2025	18.59	18.86	18.59	18.72	18.72	0.97%	199,127
Aug 1, 2025	18.91	18.91	18.54	18.54	18.54	-0.75%	168,010
Jul 31, 2025	18.83	18.91	18.68	18.68	18.68	-1.58%	233,679
Jul 30, 2025	19.12	19.32	18.91	18.98	18.98	1.61%	196,798
Jul 29, 2025	19.15	19.26	18.68	18.68	18.68	-2.45%	86,477
Jul 28, 2025	19.28	19.56	19.06	19.15	19.15	-0.52%	167,096
Jul 25, 2025	19.42	19.42	19.25	19.25	19.25	-0.88%	103,218
Jul 24, 2025	19.32	19.64	19.23	19.42	19.42	0.67%	156,775
Jul 23, 2025	18.70	19.35	18.70	19.29	19.29	3.49%	230,376
Jul 22, 2025	18.46	18.68	18.44	18.64	18.64	0.98%	327,095
Jul 21, 2025	18.74	18.84	18.42	18.46	18.46	-0.75%	230,409
Jul 18, 2025	18.05	19.05	18.05	18.60	18.60	0.16%	277,208
Jul 17, 2025	18.53	18.77	18.52	18.57	18.57	0.92%	125,689
Jul 16, 2025	18.62	18.66	18.40	18.40	18.40	-1.18%	83,811
Jul 15, 2025	18.61	18.86	18.61	18.62	18.62	0.16%	81,634
Jul 14, 2025	18.59	18.65	18.52	18.59	18.59	-0.75%	115,148
Jul 11, 2025	18.41	18.76	18.40	18.73	18.73	1.46%	223,357
Jul 10, 2025	18.40	18.62	18.10	18.46	18.46	-4.25%	687,689
Jul 9, 2025	19.52	19.53	19.28	19.28	19.28	-1.03%	183,443
Jul 8, 2025	19.12	19.52	19.09	19.48	19.48	2.04%	110,805
Jul 7, 2025	19.34	19.36	19.09	19.09	19.09	-2.05%	152,253
Jul 4, 2025	19.50	19.56	19.33	19.49	19.49	-0.05%	84,756
Jul 3, 2025	19.92	19.99	19.46	19.50	19.50	-2.21%	155,659
Jul 2, 2025	19.66	20.10	19.62	19.94	19.94	1.48%	146,437
Jul 1, 2025	19.66	19.70	19.48	19.65	19.65	-0.10%	122,268
Jun 30, 2025	19.92	19.94	19.58	19.67	19.67	-1.26%	86,468
Jun 27, 2025	19.50	19.92	19.50	19.92	19.92	2.42%	74,623
Jun 26, 2025	19.39	19.46	19.29	19.45	19.45	0.62%	60,536
Jun 25, 2025	19.70	19.70	19.31	19.33	19.33	-1.48%	113,150
Jun 24, 2025	19.68	19.85	19.55	19.62	19.62	0.41%	136,186
Jun 23, 2025	19.42	19.75	19.31	19.54	19.54	0.41%	307,953
Jun 19, 2025	19.30	19.63	19.27	19.46	19.46	-	122,031
Jun 18, 2025	19.64	19.72	19.35	19.46	19.46	-0.87%	206,297
Jun 17, 2025	19.72	19.80	19.54	19.63	19.63	-0.56%	99,291
Jun 16, 2025	19.47	19.82	19.32	19.74	19.74	1.39%	170,825
Jun 13, 2025	19.40	19.62	19.38	19.47	19.47	-0.87%	186,533
Jun 12, 2025	19.84	19.84	19.53	19.64	19.64	-1.31%	97,955
Jun 11, 2025	19.57	20.10	19.57	19.90	19.90	1.53%	167,842
Jun 10, 2025	19.38	19.60	19.29	19.60	19.60	1.34%	131,098
Jun 9, 2025	19.23	19.48	19.21	19.34	19.34	0.62%	57,255
Jun 6, 2025	19.34	19.39	19.14	19.22	19.22	-0.36%	228,161
Jun 5, 2025	19.20	19.31	19.02	19.29	19.29	0.57%	162,495
Jun 4, 2025	19.08	19.36	19.05	19.18	19.18	0.52%	205,878
Jun 3, 2025	19.40	19.41	18.96	19.08	19.08	-1.29%	123,093
Jun 2, 2025	19.50	19.57	19.28	19.33	19.33	-0.10%	133,769
May 30, 2025	19.65	19.74	19.35	19.35	19.35	-1.53%	191,456
May 28, 2025	19.70	19.74	19.55	19.65	19.65	-	99,992
May 27, 2025	19.50	19.82	19.44	19.65	19.65	1.13%	178,666