Skip to main content
logo
Hermès International Société en commandite par actions (LON:0HV2)
London flag London · Delayed Price · Currency is GBP · Price in EUR
2,078.00
-73.00 (-3.39%)
At close: Aug 1, 2025

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20252,254.502,264.002,148.002,151.002,151.00-6.95%30,606
Jul 30, 20252,360.002,356.002,248.002,311.562,311.56-2.79%19,275
Jul 29, 20252,392.502,417.002,367.002,378.002,378.00-0.42%8,003
Jul 28, 20252,420.002,420.002,376.002,388.002,388.000.13%11,681
Jul 25, 20252,350.502,411.002,337.002,385.002,385.001.64%11,824
Jul 24, 20252,388.002,379.002,333.002,346.612,346.61-0.31%15,712
Jul 23, 20252,338.502,359.002,333.002,354.002,354.002.30%8,564
Jul 22, 20252,310.502,333.002,298.002,301.002,301.00-0.99%855
Jul 21, 20252,362.002,374.002,309.002,323.962,323.96-2.15%8,259
Jul 18, 20252,396.502,416.002,358.002,375.002,375.00-0.79%5,052
Jul 17, 20252,430.502,433.002,386.002,394.002,394.00-1.07%5,075
Jul 16, 20252,393.502,446.002,387.002,420.002,420.000.96%9,228
Jul 15, 20252,423.002,428.002,394.002,397.002,397.00-0.50%4,736
Jul 14, 20252,391.502,409.002,357.002,409.002,409.00-1.11%5,399
Jul 11, 20252,458.502,465.002,420.002,436.002,436.00-1.37%19,020
Jul 10, 20252,447.002,481.002,440.002,469.882,469.881.47%97,431
Jul 9, 20252,404.002,440.002,382.002,434.002,434.001.25%1,613
Jul 8, 20252,404.002,404.002,363.002,404.002,404.000.17%7,542
Jul 7, 20252,350.502,404.002,344.002,400.002,400.002.48%3,151
Jul 4, 20252,340.002,352.002,324.002,342.002,342.00-0.38%14,536
Jul 3, 20252,334.502,354.002,300.002,351.002,351.001.29%23,565
Jul 2, 20252,330.502,364.002,304.002,321.002,321.000.30%4,358
Jul 1, 20252,285.002,317.002,283.002,314.002,314.000.65%539
Jun 30, 20252,280.002,327.002,276.002,299.002,299.001.29%30,798
Jun 27, 20252,250.502,275.002,225.002,269.742,269.741.60%2,107
Jun 26, 20252,270.502,285.002,226.002,234.002,234.00-1.46%2,869
Jun 25, 20252,278.502,290.002,260.002,267.002,267.00-0.40%31,587
Jun 24, 20252,320.002,332.002,264.002,276.002,276.001.83%1,216
Jun 23, 20252,220.002,285.002,230.002,235.002,235.00-0.97%110,229
Jun 20, 20252,236.502,262.002,225.002,257.002,257.001.39%12,412
Jun 19, 20252,253.502,259.002,224.002,226.002,226.00-2.37%42,804
Jun 18, 20252,280.002,294.002,263.002,280.002,280.00-3,979
Jun 17, 20252,280.002,305.002,278.002,280.002,280.00-1.13%17,388
Jun 16, 20252,274.502,319.002,292.002,306.122,306.120.48%22,703
Jun 13, 20252,286.002,300.002,281.002,295.002,295.00-1.71%1,524
Jun 12, 20252,334.502,344.002,303.002,335.002,335.00-1.06%16,255
Jun 11, 20252,316.502,392.002,341.002,360.002,360.000.55%119,952
Jun 10, 20252,313.502,358.002,316.002,347.002,347.000.95%289
Jun 9, 20252,305.002,330.002,302.002,325.002,325.000.22%92,376
Jun 6, 20252,320.002,328.002,305.002,320.002,320.00-0.85%448
Jun 5, 20252,370.502,394.002,325.002,340.002,340.00-1.76%23,931
Jun 4, 20252,389.002,411.002,375.002,382.002,382.00-9,861
Jun 3, 20252,403.002,406.002,355.002,382.002,382.000.08%30,972
Jun 2, 20252,394.502,397.002,361.002,380.102,380.10-1.97%20,581
May 30, 20252,390.502,452.002,370.002,428.002,428.001.80%12,898
May 29, 20252,428.002,447.002,380.002,385.162,385.160.12%5,483
May 28, 20252,374.502,407.002,380.002,382.192,382.19-0.06%29,717
May 27, 20252,385.002,404.002,371.002,383.722,383.72-0.19%60,791
May 26, 20252,404.002,408.002,375.502,388.242,388.241.15%1,545
May 23, 20252,420.002,437.002,317.002,361.002,361.00-3.12%11,759