United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	2.94	2.94	2.88	2.88	2.88	-	2,480
Aug 6, 2025	2.80	2.88	2.80	2.88	2.88	2.20%	28,101
Aug 5, 2025	2.84	2.84	2.82	2.82	2.82	0.46%	6,175
Aug 4, 2025	2.79	2.81	2.76	2.81	2.81	-0.53%	1,313
Aug 1, 2025	2.90	2.90	2.82	2.82	2.82	1.08%	64
Jul 31, 2025	2.82	2.83	2.79	2.79	2.79	-3.46%	135
Jul 30, 2025	2.89	2.89	2.89	2.89	2.89	-2.79%	333
Jul 29, 2025	2.81	2.97	2.81	2.97	2.97	4.87%	2,925
Jul 28, 2025	2.77	2.95	2.77	2.84	2.84	2.79%	6,121
Jul 25, 2025	2.74	2.77	2.74	2.76	2.76	1.40%	3,271
Jul 24, 2025	2.66	2.74	2.66	2.72	2.72	-2.51%	2,461
Jul 23, 2025	2.77	2.79	2.73	2.79	2.79	0.18%	4,289
Jul 22, 2025	2.79	2.79	2.79	2.79	2.79	1.83%	30
Jul 21, 2025	2.77	2.77	2.73	2.74	2.74	-1.44%	332
Jul 18, 2025	2.78	2.78	2.78	2.78	2.78	-0.36%	91
Jul 17, 2025	2.78	2.79	2.78	2.79	2.79	0.72%	71
Jul 16, 2025	2.81	2.81	2.77	2.77	2.77	-0.18%	761
Jul 15, 2025	2.75	2.77	2.75	2.77	2.77	-0.36%	11
Jul 14, 2025	2.79	2.79	2.78	2.78	2.78	-	24
Jul 10, 2025	2.78	2.78	2.78	2.78	2.78	-0.36%	7
Jul 9, 2025	2.75	2.79	2.75	2.79	2.79	0.90%	79
Jul 8, 2025	2.77	2.77	2.77	2.77	2.77	3.56%	7
Jul 4, 2025	2.67	2.67	2.67	2.67	2.67	0.19%	7
Jul 3, 2025	2.67	2.67	2.67	2.67	2.67	1.91%	156
Jul 1, 2025	2.62	2.62	2.62	2.62	2.62	-0.19%	144,656
Jun 30, 2025	2.71	2.71	2.62	2.62	2.62	0.38%	356
Jun 27, 2025	2.60	2.61	2.60	2.61	2.61	-2.06%	566
Jun 26, 2025	2.65	2.67	2.65	2.67	2.67	-1.48%	19
Jun 25, 2025	2.78	2.78	2.71	2.71	2.71	0.74%	917
Jun 23, 2025	2.78	2.78	2.69	2.69	2.69	-6.12%	252
Jun 18, 2025	2.85	2.86	2.85	2.86	2.86	2.14%	42
Jun 17, 2025	2.83	2.83	2.80	2.80	2.80	-2.44%	300,002
Jun 16, 2025	2.87	2.87	2.87	2.87	2.87	-3.04%	451
Jun 10, 2025	2.95	2.96	2.95	2.96	2.96	-1.99%	92
Jun 9, 2025	3.02	3.02	3.02	3.02	3.02	3.96%	288
Jun 6, 2025	2.90	2.91	2.90	2.91	2.91	-0.68%	34
Jun 5, 2025	2.93	2.93	2.93	2.93	2.93	-1.52%	8
Jun 4, 2025	2.97	2.97	2.97	2.97	2.97	3.13%	49
Jun 3, 2025	2.92	2.92	2.88	2.88	2.88	-0.86%	257
Jun 2, 2025	2.89	2.91	2.87	2.91	2.91	0.87%	645
May 30, 2025	2.94	2.94	2.88	2.88	2.88	-2.04%	419
May 29, 2025	2.94	2.94	2.94	2.94	2.94	4.07%	83
May 26, 2025	2.77	2.86	2.77	2.83	2.83	2.73%	2,305
May 23, 2025	2.78	2.78	2.75	2.75	2.75	-1.79%	835
May 22, 2025	2.80	2.80	2.80	2.80	2.80	-0.36%	20
May 21, 2025	2.81	2.81	2.81	2.81	2.81	0.36%	270
May 20, 2025	2.84	2.84	2.80	2.80	2.80	0.72%	2,434
May 19, 2025	2.77	2.90	2.77	2.78	2.78	-4.79%	1,312
May 16, 2025	2.87	2.92	2.87	2.92	2.92	0.69%	372
May 15, 2025	2.92	2.92	2.90	2.90	2.90	-7.35%	149,489