United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	57.70	58.95	52.80	53.85	53.85	-4.27%	5,480,700
Jul 31, 2025	54.65	59.40	53.60	56.25	56.25	4.94%	6,269,100
Jul 30, 2025	58.00	58.00	53.55	53.60	53.60	-7.59%	4,379,100
Jul 29, 2025	60.00	60.75	57.15	58.00	58.00	-3.33%	3,056,700
Jul 28, 2025	60.40	60.40	57.10	60.00	60.00	-	3,618,560
Jul 25, 2025	56.50	60.35	55.05	60.00	60.00	6.19%	4,027,400
Jul 24, 2025	58.00	59.50	55.70	56.50	56.50	-1.65%	3,385,701
Jul 23, 2025	60.65	60.65	56.00	57.45	57.45	-4.09%	4,937,500
Jul 22, 2025	59.50	60.55	57.00	59.90	59.90	1.18%	4,716,400
Jul 21, 2025	56.60	59.50	55.80	59.20	59.20	5.43%	5,811,400
Jul 18, 2025	54.60	57.40	53.90	56.15	56.15	5.84%	9,074,300
Jul 17, 2025	52.15	53.25	50.85	53.05	53.05	2.61%	3,584,011
Jul 16, 2025	55.15	55.15	51.20	51.70	51.70	-1.90%	5,807,801
Jul 15, 2025	48.25	53.40	47.30	52.70	52.70	10.60%	8,342,800
Jul 14, 2025	48.00	48.50	46.90	47.65	47.65	-0.73%	1,656,210
Jul 11, 2025	47.30	50.25	46.75	48.00	48.00	2.35%	3,537,800
Jul 10, 2025	47.55	47.55	46.50	46.90	46.90	-0.21%	1,030,300
Jul 9, 2025	49.00	49.85	47.00	47.00	47.00	-4.08%	1,825,545
Jul 8, 2025	48.80	49.85	48.50	49.00	49.00	0.41%	1,277,100
Jul 7, 2025	49.05	49.30	47.70	48.80	48.80	-0.51%	1,447,000
Jul 4, 2025	47.30	50.60	46.25	49.05	49.05	3.70%	3,483,000
Jul 3, 2025	47.40	48.00	46.60	47.30	47.30	-0.84%	1,278,900
Jul 2, 2025	48.60	49.80	46.95	47.70	47.70	-1.85%	2,171,400
Jun 30, 2025	49.15	49.95	48.00	48.60	48.60	-0.10%	1,503,000
Jun 27, 2025	48.65	50.25	47.85	48.65	48.65	-	2,152,500
Jun 26, 2025	50.20	51.00	47.95	48.65	48.65	-3.66%	3,651,129
Jun 25, 2025	44.80	51.00	44.20	50.50	50.50	12.72%	9,303,600
Jun 24, 2025	42.15	45.60	41.50	44.80	44.80	7.69%	4,705,300
Jun 23, 2025	41.50	42.20	40.35	41.60	41.60	-	1,095,900
Jun 20, 2025	43.00	43.40	41.45	41.60	41.60	-1.42%	1,535,482
Jun 19, 2025	44.00	45.20	42.00	42.20	42.20	-3.54%	2,803,600
Jun 18, 2025	45.50	45.50	42.80	43.75	43.75	-2.34%	2,140,900
Jun 17, 2025	42.50	46.50	42.50	44.80	44.80	5.41%	6,087,700
Jun 16, 2025	42.35	43.30	41.10	42.50	42.50	1.31%	1,501,800
Jun 13, 2025	43.80	43.95	40.85	41.95	41.95	-5.41%	2,999,400
Jun 12, 2025	44.00	45.60	42.60	44.35	44.35	1.84%	3,505,600
Jun 11, 2025	44.10	45.15	43.35	43.55	43.55	-1.25%	1,806,200
Jun 10, 2025	43.45	44.65	41.40	44.10	44.10	1.50%	3,295,200
Jun 9, 2025	40.75	43.75	40.70	43.45	43.45	8.49%	4,550,660
Jun 6, 2025	42.80	42.80	40.05	40.05	40.05	-5.65%	1,745,571
Jun 5, 2025	41.40	43.35	41.00	42.45	42.45	2.41%	2,954,500
Jun 4, 2025	38.75	41.70	38.75	41.45	41.45	7.11%	4,005,100
Jun 3, 2025	38.60	39.10	38.20	38.70	38.70	-0.77%	1,136,400
Jun 2, 2025	38.65	39.35	37.55	39.00	39.00	0.91%	227,100
May 30, 2025	40.20	40.20	38.30	38.65	38.65	-3.86%	1,699,700
May 29, 2025	39.75	40.60	39.75	40.20	40.20	1.52%	841,400
May 28, 2025	40.20	40.65	38.75	39.60	39.60	0.25%	1,125,400
May 27, 2025	39.70	40.25	39.20	39.50	39.50	-0.50%	689,100
May 26, 2025	40.00	40.20	39.25	39.70	39.70	-1.37%	1,042,500
May 23, 2025	40.60	41.20	40.00	40.25	40.25	0.37%	1,276,800