United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 31, 2025	39.90	39.90	39.90	39.90	39.90	0.33%
Jul 30, 2025	39.77	39.77	39.77	39.77	39.77	0.05%
Jul 29, 2025	39.75	39.75	39.75	39.75	39.75	-0.43%
Jul 28, 2025	39.92	39.92	39.92	39.92	39.92	0.05%
Jul 25, 2025	39.90	39.90	39.90	39.90	39.90	0.45%
Jul 24, 2025	39.72	39.72	39.72	39.72	39.72	0.15%
Jul 23, 2025	39.66	39.66	39.66	39.66	39.66	0.99%
Jul 22, 2025	39.27	39.27	39.27	39.27	39.27	-0.23%
Jul 21, 2025	39.36	39.36	39.36	39.36	39.36	0.05%
Jul 18, 2025	39.34	39.34	39.34	39.34	39.34	-0.05%
Jul 17, 2025	39.36	39.36	39.36	39.36	39.36	0.54%
Jul 16, 2025	39.15	39.15	39.15	39.15	39.15	0.28%
Jul 15, 2025	39.04	39.04	39.04	39.04	39.04	-0.23%
Jul 14, 2025	39.13	39.13	39.13	39.13	39.13	0.31%
Jul 11, 2025	39.01	39.01	39.01	39.01	39.01	-0.33%
Jul 10, 2025	39.14	39.14	39.14	39.14	39.14	0.08%
Jul 9, 2025	39.11	39.11	39.11	39.11	39.11	0.93%
Jul 8, 2025	38.75	38.75	38.75	38.75	38.75	-0.36%
Jul 7, 2025	38.89	38.89	38.89	38.89	38.89	-0.54%
Jul 3, 2025	39.10	39.10	39.10	39.10	39.10	0.98%
Jul 2, 2025	38.72	38.72	38.72	38.72	38.72	0.47%
Jul 1, 2025	38.54	38.54	38.54	38.54	38.54	-0.70%
Jun 30, 2025	38.81	38.81	38.81	38.81	38.81	0.49%
Jun 27, 2025	38.62	38.62	38.62	38.62	38.62	0.81%
Jun 26, 2025	38.31	38.31	38.31	38.31	38.31	0.87%
Jun 25, 2025	37.98	37.98	37.98	37.98	37.98	-
Jun 24, 2025	37.98	37.98	37.98	37.98	37.98	1.28%
Jun 23, 2025	37.50	37.50	37.50	37.50	37.50	0.75%
Jun 20, 2025	37.22	37.22	37.22	37.22	37.22	-0.24%
Jun 18, 2025	37.31	37.31	37.31	37.31	37.31	-0.05%
Jun 17, 2025	37.33	37.33	37.33	37.33	37.33	-0.56%
Jun 16, 2025	37.54	37.54	37.54	37.54	37.54	1.10%
Jun 13, 2025	37.13	37.13	37.13	37.13	37.13	-1.14%
Jun 12, 2025	37.56	37.56	37.56	37.56	37.56	0.32%
Jun 11, 2025	37.44	37.44	37.44	37.44	37.44	-0.13%
Jun 10, 2025	37.49	37.49	37.49	37.49	37.49	0.11%
Jun 9, 2025	37.45	37.45	37.45	37.45	37.45	-0.05%
Jun 6, 2025	37.47	37.47	37.47	37.47	37.47	0.75%
Jun 5, 2025	37.19	37.19	37.19	37.19	37.19	-0.21%
Jun 4, 2025	37.27	37.27	37.27	37.27	37.27	0.24%
Jun 3, 2025	37.18	37.18	37.18	37.18	37.18	0.51%
Jun 2, 2025	36.99	36.99	36.99	36.99	36.99	0.71%
May 30, 2025	36.73	36.73	36.73	36.73	36.73	0.08%
May 29, 2025	36.70	36.70	36.70	36.70	36.70	0.33%
May 28, 2025	36.58	36.58	36.58	36.58	36.58	-0.49%
May 27, 2025	36.76	36.76	36.76	36.76	36.76	1.80%
May 23, 2025	36.11	36.11	36.11	36.11	36.11	-0.55%
May 22, 2025	36.31	36.31	36.31	36.31	36.31	-
May 21, 2025	36.31	36.31	36.31	36.31	36.31	-1.41%
May 20, 2025	36.83	36.83	36.83	36.83	36.83	-0.35%