United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	22.64	22.64	22.61	22.61	22.61	0.20%	5,466
Aug 12, 2025	22.74	22.75	22.44	22.56	22.56	-0.18%	10,093
Aug 11, 2025	22.72	22.74	22.46	22.60	22.60	0.09%	12,847
Aug 8, 2025	22.77	22.77	22.48	22.58	22.58	-0.35%	21,200
Aug 7, 2025	22.74	22.79	22.48	22.66	22.66	0.13%	2,287
Aug 6, 2025	22.67	22.68	22.57	22.63	22.63	-0.04%	3,663
Aug 5, 2025	22.66	22.79	22.50	22.64	22.64	-0.09%	5,655
Aug 4, 2025	22.34	22.70	22.34	22.66	22.66	0.27%	7,959
Aug 1, 2025	22.60	22.67	22.33	22.60	22.60	0.31%	47,266
Jul 31, 2025	22.37	22.64	22.37	22.53	22.53	0.27%	11,429
Jul 30, 2025	22.61	22.63	22.37	22.47	22.47	-0.13%	12,638
Jul 29, 2025	22.42	22.59	22.31	22.50	22.50	0.18%	9,267
Jul 28, 2025	22.43	22.61	22.40	22.46	22.46	0.18%	21,761
Jul 25, 2025	22.52	22.56	22.27	22.42	22.42	-0.13%	8,365
Jul 24, 2025	22.45	22.58	22.30	22.45	22.45	-0.18%	11,805
Jul 23, 2025	22.59	22.59	22.32	22.49	22.49	-0.09%	12,915
Jul 22, 2025	22.61	22.61	22.31	22.51	22.51	0.18%	3,173
Jul 21, 2025	22.27	22.56	22.27	22.47	22.47	0.22%	24,017
Jul 18, 2025	22.52	22.52	22.25	22.42	22.42	0.18%	23,608
Jul 17, 2025	22.48	22.48	22.21	22.38	22.38	-0.27%	186,845
Jul 16, 2025	22.54	22.54	22.27	22.44	22.36	0.18%	10,560
Jul 15, 2025	22.57	22.57	22.30	22.40	22.32	-0.09%	22,081
Jul 14, 2025	22.46	22.58	22.28	22.42	22.34	-0.09%	21,247
Jul 11, 2025	22.37	22.63	22.35	22.44	22.36	-0.18%	4,768
Jul 10, 2025	22.53	22.68	22.38	22.48	22.40	-	10,588
Jul 9, 2025	22.62	22.85	22.33	22.48	22.40	0.18%	6,856
Jul 8, 2025	22.34	22.61	22.34	22.44	22.37	-0.22%	6,564
Jul 7, 2025	22.66	22.69	22.39	22.49	22.41	-0.31%	27,194
Jul 4, 2025	22.65	22.74	22.44	22.56	22.49	0.04%	13,606
Jul 3, 2025	22.59	22.72	22.44	22.55	22.48	-	5,610
Jul 2, 2025	22.48	22.73	22.43	22.55	22.47	-0.13%	13,659
Jul 1, 2025	22.73	22.76	22.57	22.58	22.51	0.09%	67,936
Jun 30, 2025	22.33	22.70	22.33	22.56	22.48	0.13%	7,648
Jun 27, 2025	22.70	22.70	22.49	22.53	22.46	-	4,453
Jun 26, 2025	22.57	22.71	22.42	22.53	22.45	-	3,377
Jun 25, 2025	22.59	22.64	22.49	22.53	22.45	0.13%	3,108
Jun 24, 2025	22.65	22.65	22.38	22.50	22.42	-	2,987
Jun 23, 2025	22.45	22.58	22.31	22.50	22.43	0.18%	9,089
Jun 20, 2025	22.49	22.54	22.29	22.46	22.38	-	17,390
Jun 19, 2025	22.56	22.58	22.31	22.46	22.39	-0.18%	8,523
Jun 18, 2025	22.56	22.62	22.34	22.50	22.36	0.09%	6,321
Jun 17, 2025	22.60	22.60	22.31	22.48	22.42	-	2,364
Jun 16, 2025	22.29	22.58	22.29	22.48	22.42	-	15,859
Jun 13, 2025	22.67	22.67	22.46	22.48	22.42	-0.22%	5,942
Jun 12, 2025	22.48	22.67	22.48	22.53	22.47	0.36%	9,211
Jun 11, 2025	22.49	22.56	22.29	22.45	22.39	0.13%	5,465
Jun 10, 2025	22.57	22.57	22.29	22.42	22.37	0.09%	14,076
Jun 9, 2025	22.35	22.54	22.26	22.40	22.34	-0.18%	14,370
Jun 6, 2025	22.48	22.60	22.38	22.44	22.38	-0.04%	10,739
Jun 5, 2025	22.62	22.62	22.35	22.45	22.39	-0.04%	4,667