United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.93	34.93	33.20	33.39	33.39	-4.08%	7,676
Jul 31, 2025	34.00	35.00	33.96	34.81	34.81	2.80%	50,111
Jul 30, 2025	33.49	34.02	33.25	33.86	33.86	0.99%	16,097
Jul 29, 2025	32.83	33.75	32.80	33.53	33.53	4.01%	9,152
Jul 28, 2025	33.50	33.50	32.23	32.24	32.24	-0.80%	15,373
Jul 25, 2025	33.26	33.26	32.50	32.50	32.50	-2.42%	6,075
Jul 24, 2025	33.18	33.44	32.61	33.30	33.30	2.42%	32,182
Jul 23, 2025	32.64	32.87	32.10	32.51	32.51	-2.38%	31,141
Jul 22, 2025	32.98	33.31	32.52	33.31	33.31	0.93%	8,197
Jul 21, 2025	36.15	36.15	33.00	33.00	33.00	-9.07%	20,971
Jul 18, 2025	36.91	36.91	36.24	36.29	36.29	-0.75%	14,979
Jul 17, 2025	36.25	36.62	36.10	36.57	36.57	-0.13%	33,812
Jul 16, 2025	36.75	36.98	36.30	36.61	36.61	0.34%	21,898
Jul 15, 2025	36.76	37.03	36.13	36.49	36.49	-1.59%	43,844
Jul 14, 2025	36.46	37.37	36.03	37.08	37.08	3.43%	20,279
Jul 11, 2025	36.14	36.18	35.64	35.85	35.85	1.52%	25,097
Jul 10, 2025	35.38	35.69	34.89	35.32	35.32	-2.04%	18,487
Jul 9, 2025	37.00	37.00	35.66	36.05	36.05	-2.25%	10,119
Jul 8, 2025	36.91	37.25	36.73	36.88	36.88	-1.07%	4,453
Jul 7, 2025	36.79	37.67	36.72	37.28	37.28	0.29%	37,856
Jul 3, 2025	37.35	37.81	37.05	37.17	37.17	0.01%	35,939
Jul 2, 2025	38.30	38.30	36.78	37.17	37.17	-2.69%	15,205
Jul 1, 2025	39.95	39.95	37.97	38.20	38.20	-5.71%	8,105
Jun 30, 2025	41.17	41.17	40.36	40.51	40.51	-0.78%	41,274
Jun 27, 2025	41.00	41.31	40.62	40.83	40.83	0.07%	35,621
Jun 26, 2025	40.94	41.65	40.77	40.80	40.80	-0.89%	24,027
Jun 25, 2025	41.99	42.34	41.13	41.17	41.17	-3.07%	5,818
Jun 24, 2025	41.57	42.64	41.37	42.47	42.47	-0.19%	8,665
Jun 23, 2025	43.89	44.56	42.42	42.55	42.55	-2.06%	14,334
Jun 20, 2025	45.34	46.45	42.98	43.45	43.45	1.29%	26,046
Jun 18, 2025	42.98	43.69	42.11	42.89	42.89	1.18%	11,887
Jun 17, 2025	43.00	43.00	41.89	42.39	42.39	0.41%	19,347
Jun 16, 2025	43.00	43.00	41.05	42.22	42.22	2.50%	3,162
Jun 13, 2025	40.72	42.01	39.14	41.19	41.19	4.36%	8,633
Jun 12, 2025	39.15	39.65	38.98	39.47	39.47	-0.26%	5,020
Jun 11, 2025	38.75	39.58	38.75	39.57	39.57	2.44%	25,934
Jun 10, 2025	39.00	39.49	38.57	38.63	38.63	-1.91%	5,904
Jun 9, 2025	38.33	39.46	38.15	39.38	39.38	1.62%	27,603
Jun 6, 2025	37.87	38.87	37.50	38.75	38.75	3.71%	5,564
Jun 5, 2025	37.65	37.79	36.88	37.37	37.37	0.32%	8,035
Jun 4, 2025	38.28	38.38	36.87	37.25	37.25	-3.16%	6,290
Jun 3, 2025	38.51	38.83	38.31	38.46	38.46	-0.40%	7,754
Jun 2, 2025	38.34	39.00	38.01	38.62	38.62	2.36%	8,540
May 30, 2025	38.41	38.50	36.99	37.73	37.73	-3.38%	27,794
May 29, 2025	39.01	39.47	38.81	39.05	39.05	-0.23%	13,775
May 28, 2025	40.00	40.48	39.14	39.14	39.14	-2.84%	14,821
May 27, 2025	39.91	40.28	39.48	40.28	40.28	2.00%	10,162
May 23, 2025	38.80	39.49	38.60	39.49	39.49	0.61%	6,881
May 22, 2025	38.50	39.37	38.50	39.25	39.25	-0.63%	21,087
May 21, 2025	39.81	39.81	39.16	39.50	39.50	-1.18%	8,247