United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	68.08	69.00	67.84	68.95	68.95	1.06%	15,294
Jul 31, 2025	68.55	68.64	67.90	68.23	68.23	-1.40%	47,126
Jul 30, 2025	69.19	69.38	68.98	69.20	69.20	0.23%	10,568
Jul 29, 2025	68.18	69.35	68.15	69.04	69.04	1.39%	23,723
Jul 28, 2025	69.00	69.01	68.09	68.10	68.10	-1.24%	34,054
Jul 25, 2025	69.18	69.19	68.77	68.95	68.95	-0.27%	29,423
Jul 24, 2025	69.16	69.53	69.10	69.14	69.14	0.23%	25,268
Jul 23, 2025	69.63	69.89	68.61	68.98	68.98	-0.95%	35,722
Jul 22, 2025	70.52	70.66	68.68	69.64	69.64	-1.18%	63,682
Jul 21, 2025	70.60	70.60	69.88	70.48	70.48	0.45%	19,968
Jul 18, 2025	70.60	70.73	70.10	70.16	70.16	0.52%	19,435
Jul 17, 2025	69.30	70.10	69.30	69.80	69.80	0.66%	58,382
Jul 16, 2025	69.38	69.50	68.79	69.34	69.34	-0.06%	24,342
Jul 15, 2025	69.48	69.65	69.15	69.38	69.38	-0.07%	17,538
Jul 14, 2025	70.22	70.22	69.35	69.43	69.43	-0.63%	33,054
Jul 11, 2025	69.72	70.13	69.28	69.87	69.87	0.34%	62,919
Jul 10, 2025	69.56	69.70	69.23	69.63	69.63	0.56%	16,493
Jul 9, 2025	70.34	70.39	68.98	69.24	69.24	-1.60%	39,797
Jul 8, 2025	71.17	71.25	69.89	70.37	70.37	-0.92%	21,592
Jul 7, 2025	71.52	71.58	70.82	71.02	71.02	-0.40%	18,268
Jul 3, 2025	71.00	71.38	70.47	71.31	71.31	0.43%	21,502
Jul 2, 2025	71.59	71.82	70.74	71.00	71.00	-1.04%	30,928
Jul 1, 2025	70.70	72.42	70.70	71.75	71.75	1.98%	29,733
Jun 30, 2025	70.30	70.77	70.10	70.35	70.35	0.28%	14,430
Jun 27, 2025	69.52	70.41	69.51	70.15	70.15	1.29%	31,679
Jun 26, 2025	69.74	69.91	69.12	69.26	69.26	-0.62%	18,809
Jun 25, 2025	70.29	70.29	69.49	69.69	69.69	-0.66%	12,449
Jun 24, 2025	69.89	70.34	69.70	70.16	70.16	1.10%	48,759
Jun 23, 2025	68.90	69.71	68.69	69.40	69.40	-0.02%	13,712
Jun 20, 2025	69.26	69.55	69.00	69.41	69.41	0.06%	17,179
Jun 18, 2025	69.81	70.00	69.09	69.37	69.37	-0.83%	21,131
Jun 17, 2025	70.56	70.56	69.94	69.95	69.95	-0.64%	16,220
Jun 16, 2025	71.08	71.61	70.21	70.40	70.40	-1.05%	33,338
Jun 13, 2025	71.67	71.89	71.10	71.15	71.15	-1.15%	8,907
Jun 12, 2025	72.00	72.38	71.63	71.98	71.47	-0.07%	14,369
Jun 11, 2025	72.41	72.50	71.76	72.03	71.52	-0.55%	17,091
Jun 10, 2025	71.75	72.68	71.74	72.43	71.92	1.17%	30,076
Jun 9, 2025	71.00	71.61	71.00	71.59	71.08	0.38%	24,798
Jun 6, 2025	71.14	71.40	70.90	71.32	70.81	0.63%	6,156
Jun 5, 2025	71.50	71.50	70.85	70.87	70.37	-1.20%	711,867
Jun 4, 2025	71.25	71.84	70.70	71.73	71.22	0.84%	11,482
Jun 3, 2025	71.81	71.81	70.49	71.14	70.63	-0.86%	26,253
Jun 2, 2025	71.92	72.10	71.37	71.76	71.25	-0.20%	13,852
May 30, 2025	71.10	72.23	71.10	71.90	71.39	1.27%	20,998
May 29, 2025	71.00	71.39	70.45	71.00	70.50	-0.49%	12,021
May 28, 2025	71.70	71.86	71.23	71.35	70.84	-0.49%	15,175
May 27, 2025	71.58	72.21	70.63	71.70	71.19	0.14%	22,048
May 23, 2025	71.61	71.92	70.68	71.60	71.09	0.70%	14,884
May 22, 2025	71.97	72.00	70.88	71.10	70.60	-0.91%	14,076
May 21, 2025	71.53	72.07	71.53	71.75	71.24	-0.35%	11,098