United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.43	0.43	0.43	0.43	0.43	-0.92%	3,389
Jul 30, 2025	0.43	0.43	0.43	0.43	0.43	-	5,000
Jul 29, 2025	0.43	0.43	0.43	0.43	0.43	0.93%	3,727
Jul 25, 2025	0.43	0.43	0.43	0.43	0.43	-6.52%	4,000
Jul 22, 2025	0.45	0.46	0.43	0.46	0.46	2.22%	10,250
Jul 16, 2025	0.45	0.45	0.45	0.45	0.45	-	1,500
Jul 15, 2025	0.45	0.45	0.45	0.45	0.45	-	500
Jul 11, 2025	0.44	0.45	0.44	0.45	0.45	-	8,032
Jul 10, 2025	0.45	0.45	0.45	0.45	0.45	-	500
Jul 4, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	2,500
Jun 30, 2025	0.46	0.46	0.46	0.46	0.46	-	1,000
Jun 25, 2025	0.43	0.46	0.43	0.46	0.46	2.22%	9,350
Jun 24, 2025	0.45	0.45	0.45	0.45	0.45	-5.86%	26,000
Jun 19, 2025	0.43	0.48	0.43	0.48	0.48	-2.45%	4,400
Jun 18, 2025	0.49	0.49	0.49	0.49	0.49	-2.00%	19,611
Jun 17, 2025	0.43	0.50	0.43	0.50	0.50	16.28%	70,000
Jun 13, 2025	0.42	0.43	0.42	0.43	0.43	-	16,131
Jun 11, 2025	0.41	0.43	0.41	0.43	0.43	0.47%	1,550
Jun 10, 2025	0.43	0.43	0.43	0.43	0.43	-0.47%	8,967
Jun 9, 2025	0.43	0.43	0.43	0.43	0.43	-	1,100
Jun 6, 2025	0.43	0.43	0.43	0.43	0.43	-	20,000
Jun 3, 2025	0.41	0.43	0.41	0.43	0.43	-2.27%	1,400
May 30, 2025	0.44	0.44	0.41	0.44	0.44	0.92%	1,950
May 28, 2025	0.42	0.44	0.42	0.44	0.44	3.81%	4,000
May 26, 2025	0.40	0.42	0.40	0.42	0.42	3.96%	10,174
May 23, 2025	0.42	0.42	0.40	0.40	0.40	-10.22%	5,016
May 14, 2025	0.43	0.45	0.43	0.45	0.45	-	1,001
May 6, 2025	0.42	0.45	0.41	0.45	0.45	-	6,779
May 2, 2025	0.43	0.45	0.43	0.45	0.45	4.65%	1,600
Apr 30, 2025	0.43	0.43	0.43	0.43	0.43	-	1,060
Apr 24, 2025	0.43	0.43	0.43	0.43	0.43	2.38%	1,180
Apr 23, 2025	0.42	0.42	0.42	0.42	0.42	-	165
Apr 16, 2025	0.42	0.42	0.42	0.42	0.42	-	14,106
Apr 15, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	5,000
Apr 11, 2025	0.43	0.43	0.43	0.43	0.43	2.38%	4,500
Apr 10, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	5,000
Apr 7, 2025	0.43	0.43	0.42	0.43	0.43	-	14,057
Apr 1, 2025	0.43	0.43	0.41	0.43	0.43	2.38%	31,295
Mar 28, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	10,000
Mar 26, 2025	0.42	0.43	0.42	0.43	0.43	-2.27%	18,917
Mar 24, 2025	0.42	0.44	0.42	0.44	0.44	2.33%	8,700
Mar 21, 2025	0.42	0.43	0.42	0.43	0.43	-	4,318
Mar 20, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	100
Mar 18, 2025	0.43	0.44	0.43	0.44	0.44	-2.22%	3,600
Mar 7, 2025	0.45	0.45	0.45	0.45	0.45	2.74%	800
Mar 6, 2025	0.44	0.44	0.44	0.44	0.44	-2.67%	24,000
Mar 3, 2025	0.43	0.45	0.42	0.45	0.45	-	24,650
Feb 26, 2025	0.45	0.45	0.42	0.45	0.45	7.14%	37,100
Feb 25, 2025	0.45	0.45	0.42	0.42	0.42	-6.25%	10,715
Feb 24, 2025	0.45	0.45	0.45	0.45	0.45	-	5,000