United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.72	12.85	12.63	12.70	12.70	-0.39%	187,431
Jul 31, 2025	13.00	13.00	12.73	12.75	12.75	-0.70%	268,921
Jul 30, 2025	12.85	12.94	12.77	12.84	12.84	-0.70%	326,815
Jul 29, 2025	13.00	13.14	12.93	12.93	12.93	-0.84%	431,224
Jul 28, 2025	13.25	13.25	13.00	13.04	13.04	-0.15%	263,702
Jul 25, 2025	13.29	13.29	13.01	13.06	13.06	-0.68%	182,788
Jul 24, 2025	13.10	13.25	13.06	13.15	13.15	0.69%	291,487
Jul 23, 2025	12.85	13.22	12.85	13.06	13.06	0.85%	259,056
Jul 22, 2025	12.61	13.04	12.61	12.95	12.95	1.17%	269,298
Jul 21, 2025	13.00	13.09	12.75	12.80	12.80	-0.70%	362,240
Jul 18, 2025	12.71	12.96	12.70	12.89	12.89	0.47%	311,965
Jul 17, 2025	12.83	12.87	12.71	12.83	12.83	0.86%	244,483
Jul 16, 2025	12.64	12.81	12.64	12.72	12.72	-0.31%	272,833
Jul 15, 2025	12.93	13.03	12.71	12.76	12.76	-0.78%	287,555
Jul 14, 2025	12.40	12.91	12.40	12.86	12.86	1.26%	234,441
Jul 11, 2025	12.60	12.76	12.60	12.70	12.70	-0.16%	286,799
Jul 10, 2025	12.64	12.77	12.53	12.72	12.72	1.27%	459,469
Jul 9, 2025	12.93	12.93	12.56	12.56	12.56	-0.95%	408,344
Jul 8, 2025	12.60	12.73	12.53	12.68	12.68	-0.16%	373,982
Jul 7, 2025	12.94	12.94	12.66	12.70	12.70	-1.78%	361,494
Jul 4, 2025	12.98	12.98	12.76	12.93	12.93	-0.39%	247,645
Jul 3, 2025	12.83	13.02	12.79	12.98	12.98	1.64%	349,220
Jul 2, 2025	12.83	12.83	12.64	12.77	12.77	-0.47%	353,646
Jul 1, 2025	12.53	12.84	12.39	12.83	12.83	2.64%	489,578
Jun 30, 2025	12.99	13.02	12.47	12.50	12.50	-4.14%	486,705
Jun 27, 2025	12.77	13.04	12.75	13.04	13.04	2.68%	279,969
Jun 26, 2025	12.66	12.77	12.54	12.70	12.70	1.84%	394,001
Jun 25, 2025	12.67	12.74	12.42	12.47	12.47	-1.97%	329,396
Jun 24, 2025	12.72	12.77	12.64	12.72	12.72	1.11%	302,747
Jun 23, 2025	12.90	12.90	12.41	12.58	12.58	-0.24%	257,523
Jun 20, 2025	12.56	12.76	12.56	12.61	12.61	-0.71%	1,743,073
Jun 19, 2025	12.52	12.72	12.52	12.70	12.70	-0.24%	370,721
Jun 18, 2025	12.80	12.85	12.51	12.73	12.73	1.03%	349,389
Jun 17, 2025	12.65	12.76	12.55	12.60	12.60	-0.16%	341,110
Jun 16, 2025	12.56	12.74	12.48	12.62	12.62	1.04%	252,192
Jun 13, 2025	12.53	12.71	12.48	12.49	12.49	-1.34%	549,291
Jun 12, 2025	12.74	12.75	12.59	12.66	12.66	-0.63%	364,807
Jun 11, 2025	12.85	12.89	12.73	12.74	12.74	-0.55%	519,978
Jun 10, 2025	12.86	12.96	12.76	12.81	12.81	-0.16%	378,919
Jun 9, 2025	12.61	12.90	12.61	12.83	12.83	1.50%	231,836
Jun 6, 2025	12.32	12.86	12.32	12.64	12.64	1.12%	449,948
Jun 5, 2025	12.10	12.52	12.10	12.50	12.50	2.71%	456,515
Jun 4, 2025	12.47	12.47	12.16	12.17	12.17	-2.17%	837,947
Jun 3, 2025	12.55	12.60	12.39	12.44	12.44	-0.88%	298,542
Jun 2, 2025	13.00	13.00	12.52	12.55	12.55	-1.95%	450,292
May 30, 2025	12.68	12.97	12.62	12.80	12.80	1.59%	662,889
May 29, 2025	12.64	12.79	12.60	12.60	12.60	-	593,679
May 28, 2025	12.60	12.77	12.55	12.60	12.60	-1.10%	740,265
May 27, 2025	12.50	12.74	12.30	12.74	12.74	3.58%	891,419
May 26, 2025	12.47	12.48	12.23	12.30	12.30	0.57%	309,048