United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	39.17	39.32	38.12	38.72	38.72	-2.03%	2,017,937
Jul 31, 2025	39.66	39.90	39.25	39.52	39.52	-0.90%	870,563
Jul 30, 2025	39.62	40.16	39.61	39.88	39.88	-2.07%	355,746
Jul 29, 2025	41.04	41.41	39.59	40.72	40.72	-1.17%	281,425
Jul 28, 2025	41.42	41.58	40.74	41.20	41.20	1.51%	1,484,708
Jul 25, 2025	40.56	40.94	40.36	40.59	40.59	-0.82%	123,714
Jul 24, 2025	40.72	41.21	40.60	40.92	40.92	1.53%	456,777
Jul 23, 2025	39.55	40.62	39.50	40.31	40.31	4.09%	545,174
Jul 22, 2025	38.83	39.05	38.52	38.72	38.72	-1.64%	79,496
Jul 21, 2025	39.21	39.45	38.83	39.37	39.37	0.41%	198,477
Jul 18, 2025	39.29	39.60	39.07	39.21	39.21	0.96%	1,600,073
Jul 17, 2025	39.04	39.08	38.68	38.84	38.84	0.31%	197,490
Jul 16, 2025	38.53	39.01	38.44	38.72	38.72	-0.81%	434,242
Jul 15, 2025	38.92	39.20	38.70	39.03	39.03	0.15%	1,296,971
Jul 14, 2025	38.89	39.10	38.70	38.97	38.97	-0.74%	1,437,930
Jul 11, 2025	39.92	39.91	39.15	39.27	39.27	-2.05%	197,679
Jul 10, 2025	40.08	40.35	39.93	40.09	40.09	0.62%	1,550,944
Jul 9, 2025	39.61	40.06	39.57	39.84	39.84	0.73%	235,083
Jul 8, 2025	39.21	39.75	38.73	39.55	39.55	0.82%	564,929
Jul 7, 2025	38.97	39.39	38.78	39.23	39.23	0.54%	2,422,344
Jul 4, 2025	39.36	39.44	38.90	39.02	39.02	-1.41%	503,327
Jul 3, 2025	39.55	39.84	39.38	39.58	39.58	1.05%	825,941
Jul 2, 2025	39.07	39.43	38.92	39.17	39.17	0.27%	1,766,425
Jul 1, 2025	39.31	39.41	38.80	39.06	39.06	-1.66%	1,300,019
Jun 30, 2025	39.95	39.96	39.07	39.72	39.72	0.80%	559,074
Jun 27, 2025	38.89	39.79	38.59	39.40	39.40	2.05%	1,420,590
Jun 26, 2025	38.60	38.87	38.45	38.61	38.61	0.55%	182,777
Jun 25, 2025	38.35	39.03	38.22	38.40	38.40	-3.49%	1,333,048
Jun 24, 2025	40.16	40.51	39.03	39.79	39.79	-0.38%	2,998,603
Jun 23, 2025	40.33	40.73	39.75	39.94	39.94	-1.70%	1,557,367
Jun 20, 2025	40.45	40.88	40.42	40.63	40.63	0.10%	2,641,913
Jun 19, 2025	40.25	40.76	40.20	40.59	40.59	-0.42%	419,917
Jun 18, 2025	40.49	40.82	40.36	40.76	40.76	0.57%	615,725
Jun 17, 2025	40.48	40.71	40.12	40.53	40.53	-0.71%	207,579
Jun 16, 2025	40.89	41.13	40.50	40.82	40.82	0.11%	228,270
Jun 13, 2025	40.66	41.00	40.46	40.78	40.78	-0.81%	360,261
Jun 12, 2025	40.60	41.65	40.49	41.11	41.11	0.11%	2,850,992
Jun 11, 2025	41.11	41.22	40.91	41.06	41.06	0.17%	2,145,938
Jun 10, 2025	40.91	41.23	40.65	40.99	40.99	0.69%	1,628,890
Jun 9, 2025	40.67	40.84	40.57	40.72	40.72	0.02%	97,308
Jun 6, 2025	40.16	40.89	40.14	40.71	40.71	1.06%	118,502
Jun 5, 2025	40.41	40.53	40.04	40.28	40.28	-0.35%	513,309
Jun 4, 2025	40.04	40.68	39.95	40.42	40.42	2.85%	522,483
Jun 3, 2025	39.37	39.67	39.01	39.30	39.30	0.19%	276,060
Jun 2, 2025	38.85	39.47	38.61	39.22	39.22	-0.09%	421,219
May 30, 2025	39.10	39.37	38.88	39.26	39.26	0.33%	729,838
May 29, 2025	39.18	39.51	38.91	39.13	39.13	0.18%	312,494
May 28, 2025	39.05	39.28	38.62	39.06	39.06	0.22%	1,583,567
May 27, 2025	38.69	39.12	38.61	38.97	38.97	1.07%	510,421
May 26, 2025	38.64	38.81	38.48	38.56	38.56	1.13%	3,212,387