United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	90.32	91.03	90.28	90.55	90.55	-0.10%	1,059
Jul 31, 2025	90.88	91.16	90.25	90.64	90.64	0.13%	919
Jul 30, 2025	90.02	90.86	90.02	90.52	90.52	0.14%	439
Jul 29, 2025	91.00	91.00	90.28	90.39	90.39	-0.12%	2,801
Jul 28, 2025	90.80	91.09	90.31	90.50	90.50	0.22%	1,793
Jul 25, 2025	89.96	90.45	89.96	90.30	90.30	-0.12%	2,486
Jul 24, 2025	90.12	90.45	90.12	90.41	90.41	-0.04%	779
Jul 23, 2025	90.54	90.87	90.27	90.45	90.45	0.34%	527
Jul 22, 2025	90.71	90.71	89.95	90.14	90.14	0.03%	359
Jul 21, 2025	90.68	90.68	90.04	90.11	90.11	-0.08%	908
Jul 18, 2025	90.59	90.59	90.07	90.18	90.18	0.01%	1,101
Jul 17, 2025	90.60	90.60	89.99	90.17	90.17	0.18%	9,149
Jul 16, 2025	90.15	90.46	89.89	90.01	90.01	-0.04%	3,558
Jul 15, 2025	90.56	90.56	90.03	90.05	90.05	-0.20%	1,123
Jul 14, 2025	90.58	90.58	89.95	90.23	90.23	0.30%	445
Jul 11, 2025	89.99	90.52	89.96	89.96	89.96	-0.26%	1,094
Jul 10, 2025	90.43	90.71	90.16	90.19	90.19	0.11%	1,043
Jul 9, 2025	90.21	90.28	90.09	90.09	90.09	-0.02%	550
Jul 8, 2025	90.36	90.45	90.09	90.11	90.11	0.08%	560
Jul 7, 2025	90.40	90.40	89.99	90.04	90.04	-0.04%	213
Jul 4, 2025	90.42	90.42	89.96	90.08	90.08	0.10%	2,164
Jul 3, 2025	90.48	90.48	89.88	89.99	89.99	0.06%	1,575
Jul 2, 2025	90.16	90.24	89.75	89.94	89.94	-0.12%	2,034
Jul 1, 2025	90.32	90.32	89.74	90.05	90.05	0.40%	6,785
Jun 30, 2025	90.16	90.16	89.56	89.69	89.69	-0.11%	18,815
Jun 27, 2025	90.00	90.11	89.58	89.79	89.79	0.44%	835
Jun 26, 2025	89.97	89.97	89.40	89.40	89.40	0.09%	102
Jun 25, 2025	90.00	90.00	89.32	89.32	89.32	-0.46%	277
Jun 24, 2025	89.92	89.92	89.30	89.73	89.73	0.49%	603
Jun 23, 2025	89.73	89.73	88.76	89.29	89.29	-	78
Jun 20, 2025	89.10	89.45	88.98	89.29	89.29	0.26%	203
Jun 19, 2025	89.49	89.49	89.01	89.06	89.06	-0.34%	1,205
Jun 18, 2025	89.59	89.59	89.11	89.36	89.36	0.10%	182
Jun 17, 2025	88.75	89.53	88.75	89.27	89.27	0.10%	665
Jun 16, 2025	89.00	89.59	88.85	89.18	89.18	-0.02%	1,661
Jun 13, 2025	88.96	89.43	88.96	89.20	89.20	-0.10%	1,127
Jun 12, 2025	89.82	89.82	89.16	89.29	89.29	-0.12%	356
Jun 11, 2025	89.67	89.67	89.35	89.40	89.40	0.37%	644
Jun 10, 2025	89.47	89.49	89.07	89.07	89.07	-0.01%	3,424
Jun 9, 2025	88.84	89.46	88.84	89.08	89.08	-0.22%	2,417
Jun 6, 2025	89.40	89.40	88.98	89.28	89.28	-0.01%	5,998
Jun 5, 2025	88.87	89.66	88.87	89.29	89.29	0.07%	1,249
Jun 4, 2025	89.34	89.41	89.17	89.23	89.23	0.08%	722
Jun 3, 2025	88.62	89.33	88.62	89.16	89.16	0.30%	292
Jun 2, 2025	89.20	89.25	88.61	88.89	88.89	-	1,551
May 30, 2025	89.39	89.39	88.54	88.89	88.89	-0.10%	1,708
May 29, 2025	89.23	89.25	88.77	88.98	88.98	0.32%	547
May 28, 2025	89.08	89.09	88.62	88.70	88.70	0.23%	246
May 27, 2025	88.54	88.84	88.07	88.50	88.50	0.41%	6,809
May 23, 2025	88.52	88.55	87.92	88.14	88.14	-0.23%	1,533