Skip to main content
logo
Shopify Inc. (LON:0VHA)
London flag London · Delayed Price · Currency is GBP · Price in USD
118.80
-4.90 (-3.96%)
At close: Aug 1, 2025

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025122.00122.00115.94118.80118.80-3.96%31,899
Jul 31, 2025124.50126.53122.06123.70123.70-1.18%14,469
Jul 30, 2025124.34125.86123.81125.18125.180.62%5,599
Jul 29, 2025127.70127.70123.36124.41124.41-1.79%8,825
Jul 28, 2025126.00128.08125.55126.68126.681.38%9,548
Jul 25, 2025122.30125.52121.63124.96124.962.36%9,352
Jul 24, 2025121.75122.85120.86122.07122.070.16%6,349
Jul 23, 2025123.51123.51118.92121.87121.87-1.93%26,300
Jul 22, 2025128.99128.99122.57124.27124.27-3.66%14,612
Jul 21, 2025127.00129.10126.90128.99128.991.75%8,890
Jul 18, 2025127.36129.01125.98126.77126.770.88%6,740
Jul 17, 2025120.20125.90119.50125.66125.665.74%11,972
Jul 16, 2025115.00119.28112.74118.85118.852.62%10,280
Jul 15, 2025116.20118.27115.30115.81115.81-0.92%6,051
Jul 14, 2025111.60118.46111.60116.89116.893.04%15,802
Jul 11, 2025115.13115.73112.81113.44113.44-2.54%11,584
Jul 10, 2025114.10116.43112.53116.40116.402.05%10,469
Jul 9, 2025113.00114.35112.66114.06114.060.94%10,484
Jul 8, 2025116.25118.25112.78113.00113.00-2.66%13,207
Jul 7, 2025117.19117.19115.05116.08116.08-0.28%12,946
Jul 3, 2025115.06117.42115.00116.40116.401.77%11,242
Jul 2, 2025112.90117.06111.00114.38114.380.58%9,252
Jul 1, 2025114.40116.09112.16113.72113.72-1.60%4,046
Jun 30, 2025114.50116.53113.98115.57115.571.29%10,703
Jun 27, 2025113.60115.01112.81114.10114.101.71%9,746
Jun 26, 2025114.30114.30108.39112.18112.18-1.41%21,851
Jun 25, 2025114.07114.83112.87113.79113.79-0.75%8,342
Jun 24, 2025111.95115.10110.97114.65114.654.86%13,018
Jun 23, 2025105.20109.65103.52109.34109.342.97%15,252
Jun 20, 2025106.15108.86105.90106.19106.19-0.73%9,653
Jun 18, 2025106.52107.64105.68106.97106.970.27%7,711
Jun 17, 2025107.40108.49106.59106.68106.68-2.25%6,033
Jun 16, 2025106.00109.48106.00109.14109.142.71%10,511
Jun 13, 2025107.99108.42104.78106.26106.26-3.57%16,402
Jun 12, 2025113.87113.87109.65110.20110.20-4.54%29,239
Jun 11, 2025110.11117.32110.00115.44115.446.09%34,346
Jun 10, 2025108.00109.68107.42108.81108.81-1.15%7,861
Jun 9, 2025111.95112.05108.19110.08110.08-0.79%6,517
Jun 6, 2025104.75112.08104.75110.95110.955.88%19,243
Jun 5, 2025103.91106.43103.30104.79104.791.46%9,900
Jun 4, 2025105.40105.72102.78103.29103.29-2.50%6,523
Jun 3, 2025105.00106.41103.50105.94105.940.32%10,566
Jun 2, 2025107.14107.29103.73105.60105.601.11%8,542
May 30, 2025107.00107.57103.92104.44104.44-3.17%5,128
May 29, 2025111.50112.12107.52107.86107.860.03%10,360
May 28, 2025106.45107.98105.65107.83107.831.56%9,719
May 27, 2025104.00107.47103.20106.18106.183.41%15,737
May 23, 2025103.69103.9899.40102.68102.68-1.29%11,374
May 22, 2025102.69104.19101.86104.03104.030.83%4,540
May 21, 2025106.01106.01102.61103.17103.17-2.15%22,637