United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 31, 2025	89.04	89.04	89.04	89.04	89.04	-0.93%
Jul 30, 2025	89.88	89.88	89.88	89.88	89.88	-0.53%
Jul 29, 2025	90.36	90.36	90.36	90.36	90.36	-0.21%
Jul 28, 2025	90.55	90.55	90.55	90.55	90.55	-0.61%
Jul 25, 2025	91.11	91.11	91.11	91.11	91.11	0.56%
Jul 24, 2025	90.60	90.60	90.60	90.60	90.60	-0.41%
Jul 23, 2025	90.97	90.97	90.97	90.97	90.97	0.45%
Jul 22, 2025	90.56	90.56	90.56	90.56	90.56	-0.02%
Jul 21, 2025	90.58	90.58	90.58	90.58	90.58	-0.64%
Jul 18, 2025	91.16	91.16	91.16	91.16	91.16	-0.48%
Jul 17, 2025	91.60	91.60	91.60	91.60	91.60	0.19%
Jul 16, 2025	91.43	91.43	91.43	91.43	91.43	0.83%
Jul 15, 2025	90.68	90.68	90.68	90.68	90.68	-2.05%
Jul 14, 2025	92.58	92.58	92.58	92.58	92.58	0.60%
Jul 11, 2025	92.03	92.03	92.03	92.03	92.03	-1.66%
Jul 10, 2025	93.58	93.58	93.58	93.58	93.58	0.67%
Jul 9, 2025	92.96	92.96	92.96	92.96	92.96	-0.20%
Jul 8, 2025	93.15	93.15	93.15	93.15	93.15	0.18%
Jul 7, 2025	92.98	92.98	92.98	92.98	92.98	-0.42%
Jul 3, 2025	93.37	93.37	93.37	93.37	93.37	0.20%
Jul 2, 2025	93.18	93.18	93.18	93.18	93.18	-
Jul 1, 2025	93.18	93.18	93.18	93.18	93.18	0.95%
Jun 30, 2025	92.30	92.30	92.30	92.30	92.30	0.35%
Jun 27, 2025	91.98	91.98	91.98	91.98	91.98	0.43%
Jun 26, 2025	91.59	91.59	91.59	91.59	91.59	0.62%
Jun 25, 2025	91.03	91.03	91.03	91.03	91.03	-0.81%
Jun 24, 2025	91.77	91.77	91.77	91.77	91.77	1.15%
Jun 23, 2025	90.73	90.73	90.73	90.73	90.73	1.32%
Jun 20, 2025	89.55	89.55	89.55	89.55	89.55	-0.07%
Jun 18, 2025	89.61	89.61	89.61	89.61	89.61	-0.14%
Jun 17, 2025	89.74	89.74	89.74	89.74	89.74	-0.84%
Jun 16, 2025	90.50	90.50	90.50	90.50	90.50	0.76%
Jun 13, 2025	89.82	89.82	89.82	89.82	89.82	-1.52%
Jun 12, 2025	91.21	91.21	91.21	91.21	91.21	0.81%
Jun 11, 2025	90.48	90.48	90.48	90.48	90.48	-0.62%
Jun 10, 2025	91.04	91.04	91.04	91.04	91.04	-0.07%
Jun 9, 2025	91.10	91.10	91.10	91.10	91.10	-0.96%
Jun 6, 2025	91.98	91.98	91.98	91.98	91.98	0.90%
Jun 5, 2025	91.16	91.16	91.16	91.16	91.16	-0.22%
Jun 4, 2025	91.36	91.36	91.36	91.36	91.36	0.13%
Jun 3, 2025	91.24	91.24	91.24	91.24	91.24	0.29%
Jun 2, 2025	90.98	90.98	90.98	90.98	90.98	-0.20%
May 30, 2025	91.16	91.16	91.16	91.16	91.16	-0.08%
May 29, 2025	91.23	91.23	91.23	91.23	91.23	0.14%
May 28, 2025	91.10	91.10	91.10	91.10	91.10	-0.57%
May 27, 2025	91.62	91.62	91.62	91.62	91.62	1.90%
May 23, 2025	89.91	89.91	89.91	89.91	89.91	-0.30%
May 22, 2025	90.18	90.18	90.18	90.18	90.18	0.06%
May 21, 2025	90.13	90.13	90.13	90.13	90.13	-2.23%
May 20, 2025	92.19	92.19	92.19	92.19	92.19	-0.41%