United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.62	2.81	2.61	2.81	2.81	4.77%	7,021
Jul 31, 2025	2.70	2.78	2.68	2.68	2.68	-6.91%	3,288
Jul 30, 2025	2.84	2.91	2.84	2.88	2.88	0.35%	696
Jul 29, 2025	3.06	3.06	2.87	2.87	2.87	-7.15%	1,711
Jul 28, 2025	3.11	3.14	2.99	3.09	3.09	0.39%	3,916
Jul 25, 2025	3.23	3.23	3.01	3.08	3.08	-6.73%	8,455
Jul 24, 2025	3.30	3.33	3.27	3.30	3.30	-1.79%	1,840
Jul 23, 2025	3.20	3.38	3.16	3.36	3.36	12.97%	18,329
Jul 22, 2025	2.84	3.14	2.84	2.98	2.98	2.91%	18,511
Jul 21, 2025	2.88	2.90	2.83	2.89	2.89	0.77%	3,850
Jul 18, 2025	2.93	2.97	2.84	2.87	2.87	-	2,804
Jul 17, 2025	2.86	2.93	2.82	2.87	2.87	-0.55%	1,937
Jul 16, 2025	2.82	2.92	2.81	2.89	2.89	-0.14%	3,219
Jul 15, 2025	3.09	3.09	2.87	2.89	2.89	-2.37%	4,980
Jul 14, 2025	2.99	3.05	2.91	2.96	2.96	-3.02%	4,331
Jul 11, 2025	3.09	3.14	2.97	3.05	3.05	-0.59%	5,330
Jul 10, 2025	2.90	3.12	2.89	3.07	3.07	5.79%	11,833
Jul 9, 2025	2.68	2.94	2.68	2.90	2.90	7.88%	22,899
Jul 8, 2025	2.60	2.73	2.57	2.69	2.69	0.37%	4,293
Jul 7, 2025	2.70	2.73	2.66	2.68	2.68	-2.93%	1,358
Jul 3, 2025	2.86	2.91	2.69	2.76	2.76	-2.44%	8,626
Jul 2, 2025	2.49	2.85	2.48	2.83	2.83	13.11%	83,026
Jul 1, 2025	2.44	2.50	2.44	2.50	2.50	5.08%	1,327
Jun 30, 2025	2.38	2.39	2.36	2.38	2.38	0.04%	1,557
Jun 27, 2025	2.52	2.56	2.38	2.38	2.38	-5.03%	435
Jun 26, 2025	2.51	2.56	2.49	2.51	2.51	0.20%	1,329
Jun 25, 2025	2.53	2.58	2.42	2.50	2.50	1.13%	878
Jun 24, 2025	2.42	2.55	2.39	2.47	2.47	7.43%	25,421
Jun 23, 2025	2.30	2.30	2.27	2.30	2.30	2.27%	7,033
Jun 20, 2025	2.39	2.39	2.25	2.25	2.25	-5.10%	2,443
Jun 18, 2025	2.25	2.38	2.23	2.37	2.37	5.42%	9,342
Jun 17, 2025	2.27	2.31	2.25	2.25	2.25	-	6,620
Jun 16, 2025	2.25	2.27	2.19	2.25	2.25	-4.30%	4,890
Jun 13, 2025	2.20	2.35	2.17	2.35	2.35	3.30%	6,788
Jun 12, 2025	2.34	2.36	2.26	2.28	2.28	-4.81%	16,738
Jun 11, 2025	2.49	2.49	2.39	2.39	2.39	-4.05%	3,580
Jun 10, 2025	2.40	2.51	2.38	2.49	2.49	5.15%	6,319
Jun 9, 2025	2.44	2.48	2.35	2.37	2.37	-1.70%	2,050
Jun 6, 2025	2.31	2.50	2.27	2.41	2.41	2.51%	9,494
Jun 5, 2025	2.33	2.35	2.27	2.35	2.35	-	4,364
Jun 4, 2025	2.34	2.38	2.34	2.35	2.35	0.09%	2,527
Jun 3, 2025	2.26	2.38	2.26	2.35	2.35	4.63%	6,818
Jun 2, 2025	2.29	2.32	2.24	2.25	2.25	-3.23%	2,611
May 30, 2025	2.30	2.32	2.27	2.32	2.32	1.09%	3,293
May 29, 2025	2.51	2.54	2.30	2.30	2.30	-1.88%	10,392
May 28, 2025	2.55	2.55	2.32	2.34	2.34	-7.37%	1,904
May 27, 2025	2.46	2.53	2.46	2.53	2.53	5.60%	595
May 23, 2025	2.32	2.41	2.31	2.39	2.39	-2.80%	524
May 22, 2025	2.31	2.47	2.31	2.46	2.46	5.22%	551
May 21, 2025	2.42	2.44	2.32	2.34	2.34	-4.57%	55,959