United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	46.37	46.56	45.12	45.41	45.41	-2.53%	126,395
Jul 30, 2025	44.67	46.79	44.19	46.58	46.58	2.08%	186,710
Jul 29, 2025	45.65	46.07	44.88	45.63	45.63	-0.71%	171,280
Jul 28, 2025	46.72	47.19	45.27	45.96	45.96	2.42%	116,165
Jul 25, 2025	44.84	45.48	44.54	44.88	44.88	-1.27%	749,300
Jul 24, 2025	46.00	46.00	45.09	45.46	45.46	0.51%	323,355
Jul 23, 2025	44.21	45.93	44.22	45.22	45.22	4.98%	261,269
Jul 22, 2025	43.60	43.57	42.58	43.08	43.08	-0.95%	99,631
Jul 21, 2025	43.75	44.05	43.30	43.49	43.49	-0.64%	427,505
Jul 18, 2025	43.48	44.33	43.49	43.77	43.77	1.52%	182,004
Jul 17, 2025	43.29	43.75	42.85	43.11	43.11	0.29%	873,933
Jul 16, 2025	43.24	43.32	42.45	42.99	42.99	-2.07%	602,726
Jul 15, 2025	43.25	44.68	43.25	43.90	43.90	2.22%	1,934,999
Jul 14, 2025	42.82	43.09	42.70	42.94	42.94	-1.34%	2,865,230
Jul 11, 2025	44.21	44.17	43.41	43.53	43.53	-0.76%	150,465
Jul 10, 2025	43.25	44.60	43.21	43.86	43.86	1.55%	1,410,064
Jul 9, 2025	42.97	43.36	42.30	43.19	43.19	1.94%	71,138
Jul 8, 2025	42.63	42.96	41.97	42.37	42.37	-1.45%	569,259
Jul 7, 2025	43.06	43.16	42.46	42.99	42.99	0.38%	911,590
Jul 4, 2025	42.61	43.40	41.96	42.83	42.83	-1.21%	512,789
Jul 3, 2025	43.23	43.52	42.69	43.35	43.35	3.29%	714,896
Jul 2, 2025	40.91	43.05	40.75	41.97	41.97	5.08%	1,345,749
Jul 1, 2025	40.28	40.40	39.68	39.94	39.94	-1.48%	276,350
Jun 30, 2025	41.20	41.20	40.32	40.54	40.54	0.39%	2,778,049
Jun 27, 2025	39.45	40.86	39.59	40.38	40.38	3.67%	610,253
Jun 26, 2025	38.89	39.20	38.64	38.95	38.95	-0.58%	190,079
Jun 25, 2025	38.85	39.31	38.74	39.18	39.18	0.59%	217,034
Jun 24, 2025	39.62	39.94	38.28	38.95	38.95	1.67%	1,401,070
Jun 23, 2025	38.46	39.27	37.94	38.31	38.31	-1.98%	2,632,303
Jun 20, 2025	39.09	39.09	39.09	39.09	39.09	0.86%	-
Jun 19, 2025	38.53	39.02	38.39	38.75	38.75	-1.19%	252,789
Jun 18, 2025	39.78	39.95	38.58	39.22	39.22	-1.85%	353,079
Jun 17, 2025	40.10	40.63	39.59	39.96	39.96	-0.79%	124,404
Jun 16, 2025	40.29	40.50	39.42	40.28	40.28	2.69%	336,710
Jun 13, 2025	38.37	40.53	38.34	39.22	39.22	-0.10%	13,505,850
Jun 12, 2025	39.61	39.60	38.87	39.26	39.26	-2.66%	615,641
Jun 11, 2025	40.33	40.90	39.94	40.33	40.33	1.68%	7,545,084
Jun 10, 2025	39.23	40.32	39.15	39.67	39.67	0.60%	288,656
Jun 9, 2025	39.38	39.78	39.20	39.43	39.43	-0.76%	1,446,315
Jun 5, 2025	39.72	40.08	39.21	39.73	39.73	0.99%	219,817
Jun 4, 2025	38.55	39.68	38.44	39.34	39.34	4.60%	284,318
Jun 3, 2025	38.23	38.41	37.52	37.61	37.61	-1.49%	1,423,294
Jun 2, 2025	38.80	39.06	37.90	38.18	38.18	-5.33%	149,527
May 30, 2025	40.56	40.82	39.27	40.33	40.33	-0.24%	6,033,709
May 28, 2025	40.23	40.88	40.13	40.43	40.43	-1.47%	120,739
May 27, 2025	40.67	41.46	40.32	41.03	41.03	1.88%	148,086
May 26, 2025	40.70	40.70	40.01	40.27	40.27	2.00%	106,854
May 23, 2025	40.71	41.42	39.00	39.49	39.49	-2.97%	2,767,332
May 22, 2025	40.75	41.29	40.48	40.69	40.69	-0.30%	391,733
May 21, 2025	41.74	41.83	40.47	40.82	40.82	-1.65%	399,677