United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	59.41	59.41	59.41	59.41	59.41	-0.85%
Jul 31, 2025	59.92	59.92	59.92	59.92	59.92	-0.75%
Jul 30, 2025	60.37	60.37	60.37	60.37	60.37	-0.28%
Jul 29, 2025	60.54	60.54	60.54	60.54	60.54	-0.07%
Jul 28, 2025	60.58	60.58	60.58	60.58	60.58	-0.48%
Jul 25, 2025	60.87	60.87	60.87	60.87	60.87	0.45%
Jul 24, 2025	60.60	60.60	60.60	60.60	60.60	0.02%
Jul 23, 2025	60.59	60.59	60.59	60.59	60.59	0.77%
Jul 22, 2025	60.13	60.13	60.13	60.13	60.13	0.38%
Jul 21, 2025	59.90	59.90	59.90	59.90	59.90	0.05%
Jul 18, 2025	59.87	59.87	59.87	59.87	59.87	-0.05%
Jul 17, 2025	59.90	59.90	59.90	59.90	59.90	0.27%
Jul 16, 2025	59.74	59.74	59.74	59.74	59.74	0.44%
Jul 15, 2025	59.48	59.48	59.48	59.48	59.48	-0.83%
Jul 14, 2025	59.98	59.98	59.98	59.98	59.98	0.25%
Jul 11, 2025	59.83	59.83	59.83	59.83	59.83	-0.35%
Jul 10, 2025	60.04	60.04	60.04	60.04	60.04	0.42%
Jul 9, 2025	59.79	59.79	59.79	59.79	59.79	0.45%
Jul 8, 2025	59.52	59.52	59.52	59.52	59.52	-0.07%
Jul 7, 2025	59.56	59.56	59.56	59.56	59.56	-0.57%
Jul 3, 2025	59.90	59.90	59.90	59.90	59.90	0.64%
Jul 2, 2025	59.52	59.52	59.52	59.52	59.52	0.19%
Jul 1, 2025	59.41	59.41	59.41	59.41	59.41	0.34%
Jun 30, 2025	59.21	59.21	59.21	59.21	59.21	0.63%
Jun 27, 2025	58.84	58.84	58.84	58.84	58.84	0.24%
Jun 26, 2025	58.70	58.70	58.70	58.70	58.70	0.74%
Jun 25, 2025	58.27	58.27	58.27	58.27	58.27	-0.43%
Jun 24, 2025	58.52	58.52	58.52	58.52	58.52	0.71%
Jun 23, 2025	58.11	58.11	58.11	58.11	58.11	0.82%
Jun 20, 2025	57.64	57.64	57.64	57.64	57.64	-0.05%
Jun 18, 2025	57.67	57.67	57.67	57.67	57.67	-0.03%
Jun 17, 2025	57.69	57.69	57.69	57.69	57.69	-0.79%
Jun 16, 2025	58.15	58.15	58.15	58.15	58.15	0.36%
Jun 13, 2025	57.94	57.94	57.94	57.94	57.94	-0.77%
Jun 12, 2025	58.39	58.39	58.39	58.39	58.39	0.57%
Jun 11, 2025	58.06	58.06	58.06	58.06	58.06	-0.15%
Jun 10, 2025	58.15	58.15	58.15	58.15	57.93	0.12%
Jun 9, 2025	58.08	58.08	58.08	58.08	57.87	-0.03%
Jun 6, 2025	58.10	58.10	58.10	58.10	57.89	0.55%
Jun 5, 2025	57.78	57.78	57.78	57.78	57.57	-0.09%
Jun 4, 2025	57.83	57.83	57.83	57.83	57.62	-
Jun 3, 2025	57.83	57.83	57.83	57.83	57.62	0.45%
Jun 2, 2025	57.57	57.57	57.57	57.57	57.36	0.37%
May 30, 2025	57.36	57.36	57.36	57.36	57.15	0.31%
May 29, 2025	57.18	57.18	57.18	57.18	56.97	0.40%
May 28, 2025	56.95	56.95	56.95	56.95	56.74	-0.51%
May 27, 2025	57.24	57.24	57.24	57.24	57.03	1.63%
May 23, 2025	56.32	56.32	56.32	56.32	56.11	-0.23%
May 22, 2025	56.45	56.45	56.45	56.45	56.24	-0.25%
May 21, 2025	56.59	56.59	56.59	56.59	56.38	-1.46%